Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	11.13	11.19	11.06	11.17	417,486	-0.03(-0.24%)
Jan 30, 2006	11.16	11.19	11.14	11.19	305,446	+0.00(+0.00%)
Jan 27, 2006	11.17	11.19	11.09	11.19	426,585	+0.03(+0.28%)
Jan 26, 2006	11.06	11.19	10.99	11.16	389,671	+0.17(+1.50%)
Jan 25, 2006	11.00	11.02	10.88	11.00	522,248	+0.03(+0.25%)
Jan 24, 2006	10.88	10.98	10.87	10.97	664,703	+0.08(+0.74%)
Jan 23, 2006	10.81	10.91	10.79	10.89	353,278	+0.07(+0.68%)
Jan 20, 2006	10.91	10.91	10.79	10.82	508,210	-0.08(-0.71%)
Jan 19, 2006	10.87	10.91	10.82	10.89	270,872	+0.04(+0.35%)
Jan 18, 2006	10.85	10.87	10.77	10.86	207,703	+0.01(+0.07%)
Jan 17, 2006	10.77	10.97	10.73	10.85	245,397	-0.00(-0.04%)
Jan 13, 2006	10.84	10.91	10.81	10.85	136,476	+0.00(+0.04%)
Jan 12, 2006	10.85	10.91	10.83	10.85	295,308	+0.00(+0.00%)
Jan 11, 2006	10.90	10.91	10.81	10.85	429,704	-0.05(-0.46%)
Jan 10, 2006	10.78	10.96	10.69	10.90	500,152	+0.12(+1.14%)
Jan 09, 2006	10.77	10.89	10.70	10.78	349,638	+0.00(+0.04%)
Jan 06, 2006	10.60	10.79	10.53	10.77	302,067	+0.26(+2.49%)
Jan 05, 2006	10.56	10.62	10.37	10.51	460,639	-0.12(-1.16%)
Jan 04, 2006	10.57	10.76	10.52	10.63	480,395	+0.05(+0.47%)
Jan 03, 2006	10.62	10.66	10.31	10.58	695,118	+0.03(+0.33%)
Dec 30, 2005	10.58	10.60	10.42	10.55	232,139	-0.06(-0.58%)
Dec 29, 2005	10.67	10.70	10.58	10.61	308,825	-0.08(-0.79%)
Dec 28, 2005	10.72	10.81	10.67	10.69	310,125	+0.03(+0.32%)
Dec 27, 2005	10.89	10.93	10.64	10.66	320,523	-0.22(-2.01%)
Dec 23, 2005	10.76	10.89	10.74	10.88	167,150	+0.15(+1.36%)
Dec 22, 2005	10.76	10.80	10.71	10.73	539,145	+0.01(+0.11%)
Dec 21, 2005	10.47	10.73	10.47	10.72	419,046	+0.28(+2.65%)
Dec 20, 2005	10.32	10.64	10.32	10.44	575,799	+0.11(+1.04%)
Dec 19, 2005	10.41	10.41	10.28	10.34	491,833	-0.07(-0.67%)
Dec 16, 2005	10.21	10.41	10.21	10.41	1,059,314	+0.23(+2.23%)
Dec 15, 2005	10.34	10.35	10.18	10.18	398,250	-0.14(-1.34%)
Dec 14, 2005	10.37	10.49	10.29	10.32	254,755	-0.05(-0.48%)
Dec 13, 2005	10.38	10.44	10.27	10.37	311,425	+0.00(+0.04%)
Dec 12, 2005	10.39	10.40	10.26	10.36	334,041	+0.04(+0.37%)
Dec 09, 2005	10.42	10.46	10.32	10.32	328,322	-0.08(-0.81%)
Dec 08, 2005	10.34	10.52	10.33	10.41	338,720	+0.10(+0.93%)
Dec 07, 2005	10.32	10.43	10.29	10.31	346,519	-0.00(-0.04%)
Dec 06, 2005	10.43	10.48	10.27	10.32	317,144	-0.10(-1.00%)
Dec 05, 2005	10.33	10.44	10.24	10.42	348,338	+0.02(+0.22%)
Dec 02, 2005	10.51	10.51	10.27	10.40	548,503	-0.16(-1.53%)
Dec 01, 2005	10.46	10.76	10.46	10.56	536,805	+0.15(+1.40%)
Nov 30, 2005	10.46	10.50	10.34	10.41	1,512,155	-0.02(-0.18%)
Nov 29, 2005	10.30	10.50	10.34	10.43	226,940	+0.13(+1.31%)
Nov 28, 2005	10.48	10.48	10.24	10.30	248,256	-0.18(-1.73%)
Nov 25, 2005	10.50	10.51	10.41	10.48	117,499	-0.00(-0.04%)
Nov 23, 2005	10.52	10.56	10.45	10.48	329,622	-0.08(-0.73%)
Nov 22, 2005	10.54	10.61	10.45	10.56	289,589	-0.03(-0.26%)
Nov 21, 2005	10.52	10.64	10.44	10.59	346,519	+0.03(+0.26%)
Nov 18, 2005	10.62	10.73	10.46	10.56	243,317	+0.03(+0.33%)
Nov 17, 2005	10.44	10.57	10.42	10.52	230,579	+0.15(+1.41%)
Nov 16, 2005	10.50	10.50	10.32	10.38	264,893	-0.12(-1.17%)
Nov 15, 2005	10.47	10.62	10.33	10.50	241,497	+0.01(+0.11%)
Nov 14, 2005	10.67	10.68	10.37	10.49	258,914	-0.18(-1.69%)
Nov 11, 2005	10.45	10.76	10.43	10.67	171,569	+0.22(+2.14%)
Nov 10, 2005	10.70	10.70	10.27	10.45	387,592	-0.25(-2.37%)
Nov 09, 2005	10.45	10.86	10.46	10.70	258,394	+0.25(+2.39%)
Nov 08, 2005	10.50	10.56	10.40	10.45	282,310	-0.10(-0.95%)
Nov 07, 2005	10.62	10.66	10.41	10.55	338,200	-0.07(-0.62%)
Nov 04, 2005	10.67	10.67	10.38	10.62	334,301	+0.01(+0.07%)
Nov 03, 2005	10.77	10.81	10.55	10.61	276,331	-0.12(-1.15%)
Nov 02, 2005	10.53	10.74	10.53	10.73	344,179	+0.20(+1.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.