Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	11.49	11.59	11.05	11.37	18,476,938	-1.30(-10.26%)
Jan 30, 2006	12.47	12.68	12.20	12.66	13,977,955	+0.85(+7.23%)
Jan 27, 2006	11.72	12.07	11.36	11.81	4,603,726	+0.09(+0.81%)
Jan 26, 2006	10.64	11.79	10.63	11.72	12,923,004	+1.20(+11.43%)
Jan 25, 2006	10.31	10.58	10.17	10.51	3,263,189	+0.26(+2.54%)
Jan 24, 2006	10.13	10.25	9.926	10.25	2,977,546	+0.10(+0.96%)
Jan 23, 2006	10.26	10.35	9.899	10.16	2,764,477	-0.10(-1.00%)
Jan 20, 2006	10.48	10.71	10.25	10.26	3,916,827	-0.18(-1.69%)
Jan 19, 2006	10.06	10.48	10.04	10.44	2,840,080	+0.43(+4.28%)
Jan 18, 2006	9.617	10.24	9.546	10.01	7,146,824	-0.36(-3.50%)
Jan 17, 2006	10.61	10.87	10.34	10.37	3,479,536	-0.21(-1.97%)
Jan 13, 2006	10.37	10.66	10.09	10.58	5,414,354	+0.19(+1.85%)
Jan 12, 2006	10.49	10.68	10.34	10.39	3,501,546	-0.16(-1.52%)
Jan 11, 2006	10.38	10.74	10.31	10.55	3,541,363	+0.17(+1.62%)
Jan 10, 2006	10.69	10.69	10.38	10.38	3,580,700	-0.31(-2.94%)
Jan 09, 2006	10.53	11.03	10.41	10.69	5,794,661	-0.11(-1.03%)
Jan 06, 2006	10.13	10.97	10.07	10.80	11,557,589	+0.78(+7.82%)
Jan 05, 2006	10.11	10.25	9.966	10.02	3,277,677	+0.00(+0.03%)
Jan 04, 2006	9.869	10.22	9.834	10.02	4,866,080	+0.18(+1.88%)
Jan 03, 2006	9.695	9.937	9.446	9.834	4,166,003	+0.29(+3.07%)
Dec 30, 2005	9.600	9.657	9.465	9.541	2,823,376	-0.16(-1.62%)
Dec 29, 2005	9.551	9.844	9.551	9.698	2,065,068	+0.03(+0.28%)
Dec 28, 2005	10.14	10.14	9.532	9.671	4,347,434	-0.43(-4.27%)
Dec 27, 2005	10.24	10.46	10.05	10.10	2,803,892	-0.13(-1.27%)
Dec 23, 2005	10.04	10.26	10.04	10.23	3,232,031	+0.18(+1.78%)
Dec 22, 2005	10.25	10.29	9.999	10.05	2,089,703	-0.05(-0.54%)
Dec 21, 2005	10.16	10.50	10.03	10.11	5,276,863	+0.08(+0.84%)
Dec 20, 2005	10.06	10.06	9.899	10.02	2,845,261	-0.03(-0.30%)
Dec 19, 2005	10.10	10.12	9.850	10.05	3,911,455	+0.07(+0.68%)
Dec 16, 2005	9.909	10.19	9.806	9.985	5,353,347	+0.15(+1.52%)
Dec 15, 2005	9.804	9.991	9.565	9.836	3,791,087	+0.02(+0.25%)
Dec 14, 2005	9.820	9.975	9.451	9.812	11,852,783	-0.24(-2.40%)
Dec 13, 2005	10.33	10.54	9.980	10.05	8,670,988	-0.47(-4.46%)
Dec 12, 2005	10.66	10.68	10.26	10.52	3,989,657	-0.03(-0.26%)
Dec 09, 2005	10.90	11.05	10.50	10.55	5,384,925	-0.17(-1.62%)
Dec 08, 2005	10.58	10.97	10.51	10.72	6,624,508	+0.21(+2.04%)
Dec 07, 2005	10.85	10.85	10.22	10.51	9,337,824	-0.41(-3.75%)
Dec 06, 2005	11.61	11.71	10.85	10.92	6,702,047	-0.48(-4.23%)
Dec 05, 2005	11.66	11.88	11.20	11.40	5,970,645	-0.07(-0.57%)
Dec 02, 2005	10.96	11.50	10.93	11.47	6,561,896	+0.58(+5.33%)
Dec 01, 2005	10.85	11.02	10.72	10.89	5,982,563	+0.27(+2.58%)
Nov 30, 2005	10.94	10.96	10.32	10.61	11,116,606	-0.28(-2.59%)
Nov 29, 2005	11.58	11.71	10.67	10.89	14,978,695	-0.66(-5.68%)
Nov 28, 2005	12.14	12.27	11.50	11.55	11,091,325	-0.57(-4.70%)
Nov 25, 2005	11.46	12.12	11.45	12.12	5,079,576	+0.67(+5.88%)
Nov 23, 2005	11.77	12.25	11.30	11.45	15,151,987	-0.30(-2.56%)
Nov 22, 2005	11.23	11.78	10.98	11.75	10,002,546	+0.64(+5.74%)
Nov 21, 2005	10.67	11.20	10.58	11.11	6,427,974	+0.53(+5.05%)
Nov 18, 2005	10.17	10.68	10.07	10.58	7,289,046	+0.54(+5.41%)
Nov 17, 2005	9.763	10.03	9.711	10.03	4,229,684	+0.36(+3.76%)
Nov 16, 2005	9.804	9.815	9.093	9.671	6,863,750	-0.28(-2.86%)
Nov 15, 2005	10.14	10.36	9.915	9.956	4,055,846	-0.17(-1.71%)
Nov 14, 2005	9.831	10.13	9.532	10.13	3,571,961	+0.34(+3.52%)
Nov 11, 2005	9.866	9.947	9.627	9.785	1,536,923	-0.08(-0.82%)
Nov 10, 2005	9.912	10.16	9.467	9.866	4,554,341	+0.02(+0.25%)
Nov 09, 2005	9.806	10.15	9.695	9.842	5,796,070	+0.16(+1.62%)
Nov 08, 2005	9.660	9.709	9.438	9.684	3,993,031	+0.19(+2.03%)
Nov 07, 2005	9.272	9.589	9.202	9.492	5,112,280	+0.34(+3.73%)
Nov 04, 2005	9.150	9.245	9.014	9.150	2,064,518	+0.06(+0.66%)
Nov 03, 2005	9.139	9.258	8.914	9.090	3,546,318	-0.07(-0.71%)
Nov 02, 2005	8.784	9.354	8.624	9.156	7,734,398	+0.41(+4.65%)

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.