Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	11.19	11.37	11.19	11.34	24,606	+0.09(+0.78%)
Jan 30, 2006	11.31	11.36	11.19	11.26	11,096	-0.14(-1.21%)
Jan 27, 2006	11.30	11.45	11.17	11.39	16,393	+0.00(+0.00%)
Jan 26, 2006	11.29	11.39	11.14	11.39	16,384	+0.23(+2.10%)
Jan 25, 2006	11.45	11.45	11.16	11.16	15,408	-0.26(-2.31%)
Jan 24, 2006	11.28	11.42	11.16	11.42	21,556	+0.15(+1.34%)
Jan 23, 2006	11.02	11.27	11.02	11.27	17,388	+0.19(+1.74%)
Jan 20, 2006	11.30	11.30	11.08	11.08	29,831	-0.16(-1.45%)
Jan 19, 2006	11.15	11.24	11.04	11.24	19,703	+0.21(+1.89%)
Jan 18, 2006	10.98	11.11	10.94	11.04	18,703	-0.01(-0.07%)
Jan 17, 2006	11.20	11.24	11.00	11.04	24,809	-0.30(-2.65%)
Jan 13, 2006	11.10	11.34	11.10	11.34	39,282	+0.21(+1.92%)
Jan 12, 2006	11.09	11.23	11.09	11.13	14,348	-0.03(-0.22%)
Jan 11, 2006	11.26	11.29	11.12	11.16	29,116	-0.20(-1.80%)
Jan 10, 2006	11.11	11.36	11.11	11.36	16,556	+0.13(+1.19%)
Jan 09, 2006	11.16	11.34	11.07	11.23	24,333	-0.03(-0.22%)
Jan 06, 2006	11.28	11.34	11.21	11.25	17,567	+0.11(+1.01%)
Jan 05, 2006	11.21	11.29	11.08	11.14	24,811	-0.15(-1.33%)
Jan 04, 2006	11.00	11.29	10.99	11.29	21,944	+0.21(+1.89%)
Jan 03, 2006	11.06	11.18	10.88	11.08	83,623	+0.15(+1.34%)
Dec 30, 2005	11.16	11.23	10.93	10.93	45,837	-0.30(-2.68%)
Dec 29, 2005	11.26	11.39	11.24	11.24	17,807	-0.11(-0.95%)
Dec 28, 2005	11.47	11.47	11.21	11.34	9,565	-0.02(-0.19%)
Dec 27, 2005	11.50	11.58	11.30	11.37	59,069	-0.08(-0.73%)
Dec 23, 2005	11.58	11.58	11.45	11.45	5,770	-0.11(-0.98%)
Dec 22, 2005	11.35	11.56	11.35	11.56	28,793	+0.28(+2.45%)
Dec 21, 2005	11.27	11.35	11.17	11.29	45,431	-0.14(-1.24%)
Dec 20, 2005	11.54	11.65	11.29	11.43	41,102	-0.09(-0.80%)
Dec 19, 2005	11.77	11.87	11.52	11.52	27,145	-0.38(-3.20%)
Dec 16, 2005	12.02	12.02	11.78	11.90	166,256	-0.12(-1.01%)
Dec 15, 2005	11.93	12.02	11.65	12.02	98,323	+0.18(+1.52%)
Dec 14, 2005	11.78	12.01	11.72	11.84	18,369	+0.10(+0.86%)
Dec 13, 2005	11.78	11.87	11.67	11.74	11,230	-0.13(-1.06%)
Dec 12, 2005	11.80	11.91	11.66	11.87	24,316	+0.15(+1.29%)
Dec 09, 2005	11.84	11.99	11.62	11.72	52,103	-0.15(-1.23%)
Dec 08, 2005	11.62	11.98	11.58	11.86	29,145	+0.23(+1.98%)
Dec 07, 2005	11.90	11.96	11.63	11.63	27,418	-0.36(-2.96%)
Dec 06, 2005	11.94	12.12	11.85	11.99	23,094	+0.18(+1.56%)
Dec 05, 2005	11.91	11.92	11.77	11.80	14,286	-0.19(-1.60%)
Dec 02, 2005	11.97	12.04	11.80	12.00	18,290	-0.10(-0.80%)
Dec 01, 2005	11.72	12.13	11.54	12.09	42,221	+0.32(+2.74%)
Nov 30, 2005	11.60	11.77	11.56	11.77	37,685	+0.08(+0.68%)
Nov 29, 2005	11.95	12.06	11.64	11.69	16,654	-0.14(-1.20%)
Nov 28, 2005	12.04	12.12	11.83	11.83	10,307	-0.25(-2.04%)
Nov 25, 2005	12.13	12.13	12.04	12.08	1,556	-0.01(-0.10%)
Nov 23, 2005	12.11	12.11	12.04	12.09	5,414	-0.03(-0.24%)
Nov 22, 2005	11.95	12.12	11.86	12.12	21,107	+0.03(+0.21%)
Nov 21, 2005	11.96	12.10	11.81	12.10	27,119	-0.03(-0.24%)
Nov 18, 2005	12.15	12.15	11.94	12.13	23,058	+0.11(+0.90%)
Nov 17, 2005	11.78	12.02	11.66	12.02	16,494	+0.39(+3.34%)
Nov 16, 2005	11.73	11.73	11.50	11.63	21,473	-0.18(-1.56%)
Nov 15, 2005	11.96	12.39	11.75	11.81	49,118	-0.17(-1.43%)
Nov 14, 2005	12.28	12.39	11.98	11.98	11,373	-0.41(-3.31%)
Nov 11, 2005	12.06	12.39	12.04	12.39	19,339	+0.18(+1.47%)
Nov 10, 2005	12.00	12.24	11.75	12.21	20,150	+0.24(+1.99%)
Nov 09, 2005	11.81	11.98	11.65	11.98	19,665	+0.19(+1.63%)
Nov 08, 2005	11.75	11.83	11.69	11.78	65,103	-0.05(-0.42%)
Nov 07, 2005	11.77	11.85	11.60	11.83	15,231	+0.11(+0.96%)
Nov 04, 2005	11.79	11.80	11.51	11.72	23,845	-0.06(-0.53%)
Nov 03, 2005	11.71	11.84	11.58	11.78	17,017	+0.05(+0.43%)
Nov 02, 2005	11.27	11.73	11.15	11.73	32,079	+0.54(+4.82%)

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.