Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.36	13.45	13.34	13.42	352,479	+0.04(+0.32%)
Jan 30, 2006	13.39	13.40	13.30	13.37	266,902	-0.01(-0.10%)
Jan 27, 2006	13.47	13.47	13.35	13.39	174,691	-0.08(-0.59%)
Jan 26, 2006	13.48	13.60	13.40	13.47	323,953	+0.04(+0.27%)
Jan 25, 2006	13.43	13.63	13.30	13.43	111,891	-0.00(-0.02%)
Jan 24, 2006	13.31	13.48	13.28	13.43	119,188	+0.10(+0.78%)
Jan 23, 2006	13.38	13.44	13.28	13.33	98,181	-0.03(-0.25%)
Jan 20, 2006	13.56	13.56	13.30	13.36	116,313	-0.16(-1.17%)
Jan 19, 2006	13.31	13.53	13.27	13.52	86,240	+0.25(+1.87%)
Jan 18, 2006	13.34	13.43	13.06	13.27	207,860	-0.07(-0.56%)
Jan 17, 2006	13.43	13.43	13.18	13.35	87,788	-0.09(-0.66%)
Jan 13, 2006	13.33	13.52	13.33	13.44	113,881	+0.09(+0.64%)
Jan 12, 2006	13.52	13.54	13.34	13.35	164,740	-0.14(-1.06%)
Jan 11, 2006	13.18	13.54	13.10	13.49	364,641	+0.31(+2.33%)
Jan 10, 2006	13.04	13.20	12.99	13.18	158,770	+0.11(+0.86%)
Jan 09, 2006	12.84	13.13	12.84	13.07	142,185	+0.28(+2.23%)
Jan 06, 2006	12.87	12.90	12.57	12.79	109,237	+0.13(+1.02%)
Jan 05, 2006	12.61	12.66	12.50	12.66	128,254	+0.04(+0.32%)
Jan 04, 2006	12.41	12.63	12.36	12.62	101,055	+0.19(+1.49%)
Jan 03, 2006	12.38	12.55	12.13	12.43	231,079	+0.09(+0.70%)
Dec 30, 2005	12.53	12.53	12.35	12.35	154,347	-0.18(-1.46%)
Dec 29, 2005	12.66	12.67	12.53	12.53	78,500	-0.18(-1.42%)
Dec 28, 2005	12.67	12.73	12.55	12.71	44,446	+0.05(+0.39%)
Dec 27, 2005	12.92	13.03	12.66	12.66	229,310	-0.24(-1.82%)
Dec 23, 2005	12.78	12.93	12.78	12.90	64,790	+0.11(+0.87%)
Dec 22, 2005	12.68	12.81	12.68	12.78	102,824	+0.10(+0.78%)
Dec 21, 2005	12.51	12.69	12.47	12.68	274,862	+0.23(+1.87%)
Dec 20, 2005	12.36	12.65	12.29	12.45	159,433	+0.11(+0.92%)
Dec 19, 2005	12.76	12.76	12.24	12.34	247,000	-0.38(-2.95%)
Dec 16, 2005	13.01	13.04	12.71	12.71	427,441	-0.28(-2.12%)
Dec 15, 2005	13.14	13.15	12.81	12.99	145,502	-0.18(-1.36%)
Dec 14, 2005	13.06	13.28	13.06	13.17	134,888	+0.13(+1.02%)
Dec 13, 2005	12.89	13.12	12.89	13.04	113,217	+0.11(+0.84%)
Dec 12, 2005	13.10	13.13	12.85	12.93	122,284	-0.16(-1.19%)
Dec 09, 2005	12.98	13.12	12.95	13.08	59,041	+0.11(+0.85%)
Dec 08, 2005	13.07	13.16	12.84	12.97	133,782	-0.10(-0.74%)
Dec 07, 2005	13.23	13.23	12.99	13.07	99,065	-0.17(-1.30%)
Dec 06, 2005	13.07	13.30	13.07	13.24	186,632	+0.16(+1.24%)
Dec 05, 2005	13.32	13.32	12.89	13.08	172,259	-0.24(-1.82%)
Dec 02, 2005	13.56	13.56	13.15	13.32	157,222	-0.22(-1.60%)
Dec 01, 2005	13.24	13.56	13.24	13.54	131,792	+0.29(+2.17%)
Nov 30, 2005	13.07	13.26	13.07	13.25	156,780	+0.19(+1.47%)
Nov 29, 2005	12.99	13.19	12.96	13.06	231,079	+0.08(+0.59%)
Nov 28, 2005	13.17	13.20	12.98	12.98	146,608	-0.19(-1.46%)
Nov 25, 2005	12.98	13.20	12.95	13.17	31,621	+0.19(+1.44%)
Nov 23, 2005	13.18	13.18	12.98	12.99	110,122	-0.18(-1.34%)
Nov 22, 2005	13.00	13.22	12.98	13.16	121,620	+0.16(+1.23%)
Nov 21, 2005	12.93	13.07	12.85	13.00	185,305	+0.07(+0.52%)
Nov 18, 2005	12.98	12.99	12.90	12.93	303,830	-0.04(-0.33%)
Nov 17, 2005	12.74	12.98	12.74	12.98	316,656	+0.25(+1.95%)
Nov 16, 2005	12.68	12.73	12.61	12.73	207,418	+0.05(+0.43%)
Nov 15, 2005	12.47	12.79	12.46	12.67	188,401	+0.20(+1.63%)
Nov 14, 2005	12.67	12.67	12.40	12.47	143,291	-0.20(-1.55%)
Nov 11, 2005	12.67	12.76	12.60	12.67	115,429	-0.02(-0.18%)
Nov 10, 2005	12.60	12.70	12.27	12.69	316,877	+0.09(+0.68%)
Nov 09, 2005	12.71	12.71	12.58	12.60	128,254	-0.13(-1.05%)
Nov 08, 2005	12.92	12.92	12.70	12.74	80,711	-0.24(-1.81%)
Nov 07, 2005	12.89	12.98	12.76	12.97	124,274	+0.08(+0.65%)
Nov 04, 2005	12.99	13.00	12.79	12.89	101,498	-0.11(-0.87%)
Nov 03, 2005	13.05	13.22	12.94	13.00	166,952	-0.04(-0.29%)
Nov 02, 2005	12.90	13.09	12.90	13.04	118,082	+0.13(+1.00%)

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.