Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	11.33	11.52	11.33	11.49	24,298	+0.09(+0.78%)
Jan 30, 2006	11.45	11.50	11.33	11.40	10,957	-0.14(-1.21%)
Jan 27, 2006	11.44	11.60	11.31	11.54	16,188	+0.00(+0.00%)
Jan 26, 2006	11.43	11.54	11.28	11.54	16,179	+0.24(+2.10%)
Jan 25, 2006	11.59	11.59	11.30	11.30	15,215	-0.27(-2.31%)
Jan 24, 2006	11.42	11.57	11.30	11.57	21,287	+0.15(+1.34%)
Jan 23, 2006	11.16	11.42	11.16	11.42	17,170	+0.19(+1.74%)
Jan 20, 2006	11.44	11.44	11.22	11.22	29,458	-0.17(-1.45%)
Jan 19, 2006	11.29	11.39	11.17	11.39	19,456	+0.21(+1.89%)
Jan 18, 2006	11.12	11.25	11.08	11.18	18,469	-0.01(-0.07%)
Jan 17, 2006	11.34	11.39	11.14	11.18	24,498	-0.30(-2.65%)
Jan 13, 2006	11.24	11.49	11.24	11.49	38,791	+0.22(+1.92%)
Jan 12, 2006	11.23	11.37	11.23	11.27	14,169	-0.03(-0.22%)
Jan 11, 2006	11.41	11.44	11.26	11.30	28,752	-0.21(-1.80%)
Jan 10, 2006	11.25	11.51	11.25	11.51	16,349	+0.14(+1.19%)
Jan 09, 2006	11.31	11.48	11.21	11.37	24,028	-0.03(-0.22%)
Jan 06, 2006	11.42	11.48	11.35	11.39	17,348	+0.11(+1.01%)
Jan 05, 2006	11.35	11.44	11.22	11.28	24,501	-0.15(-1.33%)
Jan 04, 2006	11.14	11.44	11.13	11.43	21,669	+0.21(+1.89%)
Jan 03, 2006	11.20	11.32	11.02	11.22	82,577	+0.15(+1.34%)
Dec 30, 2005	11.30	11.37	11.07	11.07	45,264	-0.30(-2.68%)
Dec 29, 2005	11.40	11.54	11.38	11.38	17,584	-0.11(-0.95%)
Dec 28, 2005	11.62	11.62	11.35	11.49	9,446	-0.02(-0.19%)
Dec 27, 2005	11.64	11.73	11.44	11.51	58,330	-0.08(-0.73%)
Dec 23, 2005	11.73	11.73	11.59	11.59	5,698	-0.11(-0.98%)
Dec 22, 2005	11.50	11.71	11.50	11.71	28,433	+0.28(+2.45%)
Dec 21, 2005	11.41	11.49	11.31	11.43	44,862	-0.14(-1.24%)
Dec 20, 2005	11.68	11.80	11.44	11.57	40,588	-0.09(-0.80%)
Dec 19, 2005	11.92	12.02	11.67	11.67	26,806	-0.39(-3.20%)
Dec 16, 2005	12.17	12.17	11.93	12.05	164,176	-0.12(-1.01%)
Dec 15, 2005	12.09	12.17	11.80	12.17	97,093	+0.18(+1.52%)
Dec 14, 2005	11.93	12.16	11.87	11.99	18,139	+0.10(+0.85%)
Dec 13, 2005	11.92	12.02	11.82	11.89	11,089	-0.13(-1.06%)
Dec 12, 2005	11.95	12.06	11.81	12.02	24,012	+0.15(+1.28%)
Dec 09, 2005	11.99	12.14	11.77	11.87	51,451	-0.15(-1.23%)
Dec 08, 2005	11.77	12.13	11.73	12.01	28,780	+0.23(+1.98%)
Dec 07, 2005	12.06	12.11	11.78	11.78	27,075	-0.36(-2.96%)
Dec 06, 2005	12.09	12.27	12.00	12.14	22,805	+0.19(+1.56%)
Dec 05, 2005	12.06	12.07	11.92	11.95	14,108	-0.19(-1.60%)
Dec 02, 2005	12.12	12.19	11.95	12.15	18,061	-0.10(-0.80%)
Dec 01, 2005	11.87	12.28	11.68	12.25	41,693	+0.33(+2.74%)
Nov 30, 2005	11.74	11.92	11.70	11.92	37,213	+0.08(+0.68%)
Nov 29, 2005	12.11	12.21	11.78	11.84	16,445	-0.14(-1.20%)
Nov 28, 2005	12.20	12.28	11.98	11.98	10,178	-0.25(-2.04%)
Nov 25, 2005	12.28	12.28	12.20	12.23	1,537	-0.01(-0.10%)
Nov 23, 2005	12.26	12.26	12.19	12.25	5,346	-0.03(-0.24%)
Nov 22, 2005	12.10	12.28	12.01	12.28	20,843	+0.03(+0.21%)
Nov 21, 2005	12.11	12.25	11.96	12.25	26,780	-0.03(-0.24%)
Nov 18, 2005	12.30	12.30	12.09	12.28	22,770	+0.11(+0.90%)
Nov 17, 2005	11.92	12.17	11.81	12.17	16,287	+0.39(+3.34%)
Nov 16, 2005	11.88	11.88	11.64	11.78	21,204	-0.19(-1.56%)
Nov 15, 2005	12.11	12.55	11.90	11.96	48,504	-0.17(-1.43%)
Nov 14, 2005	12.43	12.54	12.14	12.14	11,231	-0.42(-3.31%)
Nov 11, 2005	12.21	12.55	12.20	12.55	19,098	+0.18(+1.47%)
Nov 10, 2005	12.15	12.40	11.89	12.37	19,898	+0.24(+1.99%)
Nov 09, 2005	11.96	12.13	11.80	12.13	19,419	+0.19(+1.63%)
Nov 08, 2005	11.90	11.98	11.84	11.93	64,289	-0.05(-0.42%)
Nov 07, 2005	11.92	12.00	11.75	11.98	15,040	+0.11(+0.96%)
Nov 04, 2005	11.94	11.95	11.66	11.87	23,547	-0.06(-0.53%)
Nov 03, 2005	11.86	11.99	11.73	11.93	16,804	+0.05(+0.43%)
Nov 02, 2005	11.42	11.88	11.29	11.88	31,678	+0.55(+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.