Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.25	15.45	15.22	15.38	509,837	+0.11(+0.70%)
Jan 30, 2006	15.33	15.35	15.11	15.28	660,834	-0.14(-0.91%)
Jan 27, 2006	15.31	15.47	15.17	15.42	574,855	+0.11(+0.72%)
Jan 26, 2006	15.23	15.34	15.11	15.31	458,320	+0.12(+0.80%)
Jan 25, 2006	14.97	15.23	14.96	15.18	630,990	+0.24(+1.62%)
Jan 24, 2006	15.23	15.23	14.87	14.94	1,179,554	-0.52(-3.37%)
Jan 23, 2006	15.58	15.75	15.42	15.46	288,848	-0.07(-0.47%)
Jan 20, 2006	15.76	15.79	15.40	15.54	398,632	-0.01(-0.05%)
Jan 19, 2006	15.58	15.73	15.51	15.55	555,669	-0.04(-0.29%)
Jan 18, 2006	15.34	15.66	15.34	15.59	398,277	+0.15(+0.95%)
Jan 17, 2006	15.55	15.56	15.34	15.44	476,440	-0.11(-0.69%)
Jan 13, 2006	15.47	15.63	15.47	15.55	319,048	+0.08(+0.55%)
Jan 12, 2006	15.63	15.66	15.44	15.47	386,197	-0.18(-1.17%)
Jan 11, 2006	15.62	15.76	15.58	15.65	439,845	-0.01(-0.07%)
Jan 10, 2006	15.20	15.75	15.20	15.66	701,337	+0.46(+3.04%)
Jan 09, 2006	14.97	15.31	14.97	15.20	601,501	+0.26(+1.77%)
Jan 06, 2006	14.89	14.94	14.61	14.93	495,981	+0.31(+2.10%)
Jan 05, 2006	14.58	14.68	14.54	14.63	319,758	+0.04(+0.31%)
Jan 04, 2006	14.44	14.72	14.44	14.58	626,371	+0.17(+1.19%)
Jan 03, 2006	14.09	14.48	13.93	14.41	420,660	+0.37(+2.67%)
Dec 30, 2005	14.07	14.15	14.03	14.04	261,491	-0.06(-0.46%)
Dec 29, 2005	14.18	14.29	14.09	14.10	196,473	-0.02(-0.14%)
Dec 28, 2005	14.14	14.23	14.10	14.12	131,101	-0.06(-0.46%)
Dec 27, 2005	14.48	14.60	14.19	14.19	254,741	-0.24(-1.66%)
Dec 23, 2005	14.41	14.50	14.38	14.42	241,240	+0.07(+0.49%)
Dec 22, 2005	14.44	14.46	14.27	14.35	299,507	-0.05(-0.37%)
Dec 21, 2005	14.19	14.41	14.19	14.41	640,583	+0.29(+2.07%)
Dec 20, 2005	14.15	14.30	14.10	14.12	670,072	-0.01(-0.08%)
Dec 19, 2005	14.29	14.38	14.09	14.13	788,738	-0.16(-1.10%)
Dec 16, 2005	14.41	14.52	14.28	14.28	1,116,668	-0.12(-0.82%)
Dec 15, 2005	14.71	14.76	14.33	14.40	786,251	-0.15(-1.03%)
Dec 14, 2005	14.58	14.69	14.50	14.55	243,016	-0.07(-0.50%)
Dec 13, 2005	14.70	14.79	14.60	14.62	164,853	-0.07(-0.46%)
Dec 12, 2005	14.88	14.91	14.66	14.69	329,706	-0.18(-1.23%)
Dec 09, 2005	14.76	14.95	14.65	14.88	138,562	+0.12(+0.78%)
Dec 08, 2005	14.75	14.92	14.62	14.76	225,962	+0.06(+0.38%)
Dec 07, 2005	14.79	14.81	14.65	14.70	212,817	-0.10(-0.68%)
Dec 06, 2005	14.69	15.08	14.69	14.80	560,643	+0.16(+1.11%)
Dec 05, 2005	14.70	14.71	14.30	14.64	492,073	-0.08(-0.54%)
Dec 02, 2005	14.79	14.79	14.61	14.72	378,381	-0.08(-0.57%)
Dec 01, 2005	14.69	14.94	14.68	14.80	527,957	+0.11(+0.77%)
Nov 30, 2005	14.72	14.87	14.61	14.69	404,672	-0.04(-0.29%)
Nov 29, 2005	14.85	14.94	14.71	14.73	499,534	-0.07(-0.48%)
Nov 28, 2005	15.03	15.06	14.78	14.80	746,814	-0.33(-2.19%)
Nov 25, 2005	15.16	15.16	15.01	15.14	81,005	-0.01(-0.09%)
Nov 23, 2005	15.12	15.18	15.09	15.15	324,377	+0.03(+0.20%)
Nov 22, 2005	15.27	15.28	14.90	15.12	730,826	-0.32(-2.08%)
Nov 21, 2005	15.62	15.73	15.40	15.44	691,744	-0.21(-1.33%)
Nov 18, 2005	15.69	15.73	15.57	15.65	638,096	+0.01(+0.09%)
Nov 17, 2005	15.48	15.78	15.41	15.64	464,360	+0.23(+1.46%)
Nov 16, 2005	15.45	15.52	15.28	15.41	262,202	-0.07(-0.44%)
Nov 15, 2005	15.57	15.69	15.35	15.48	695,297	-0.02(-0.13%)
Nov 14, 2005	15.35	15.55	15.31	15.50	445,530	+0.04(+0.29%)
Nov 11, 2005	15.55	15.61	15.44	15.45	568,815	-0.10(-0.63%)
Nov 10, 2005	15.44	15.62	15.28	15.55	621,042	+0.13(+0.84%)
Nov 09, 2005	15.37	15.50	15.33	15.42	293,467	+0.05(+0.33%)
Nov 08, 2005	15.40	15.44	15.27	15.37	365,946	-0.06(-0.36%)
Nov 07, 2005	15.39	15.58	15.39	15.43	468,268	+0.04(+0.26%)
Nov 04, 2005	15.68	15.68	15.20	15.39	519,075	-0.28(-1.81%)
Nov 03, 2005	15.80	15.90	15.62	15.67	1,080,429	+0.14(+0.87%)
Nov 02, 2005	15.29	15.71	15.25	15.54	1,121,997	+0.26(+1.69%)

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.