Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.84	14.37	13.82	14.10	2,487,236	+0.28(+2.02%)
Jan 30, 2006	13.89	14.00	13.82	13.82	949,268	-0.07(-0.54%)
Jan 27, 2006	14.11	14.28	13.87	13.90	2,338,531	-0.22(-1.54%)
Jan 26, 2006	14.08	14.16	13.78	14.11	2,393,953	+0.04(+0.26%)
Jan 25, 2006	14.21	14.28	13.90	14.08	2,299,219	-0.11(-0.74%)
Jan 24, 2006	13.97	14.26	13.97	14.18	1,240,074	+0.19(+1.38%)
Jan 23, 2006	13.88	14.11	13.78	13.99	1,351,563	+0.22(+1.62%)
Jan 20, 2006	13.93	13.97	13.75	13.77	1,681,196	-0.17(-1.20%)
Jan 19, 2006	14.00	14.00	13.75	13.93	1,134,868	-0.05(-0.35%)
Jan 18, 2006	13.93	14.38	13.87	13.98	1,189,162	+0.01(+0.09%)
Jan 17, 2006	14.22	14.22	13.67	13.97	1,687,157	-0.39(-2.72%)
Jan 13, 2006	14.49	14.57	14.28	14.36	662,167	-0.12(-0.86%)
Jan 12, 2006	14.57	14.72	14.44	14.49	873,545	-0.08(-0.55%)
Jan 11, 2006	14.53	14.63	14.42	14.57	1,732,752	+0.06(+0.43%)
Jan 10, 2006	14.56	14.66	14.42	14.51	1,589,846	-0.06(-0.38%)
Jan 09, 2006	14.46	14.67	14.37	14.56	1,838,763	+0.16(+1.12%)
Jan 06, 2006	14.33	14.43	14.16	14.40	1,919,158	+0.03(+0.22%)
Jan 05, 2006	14.40	14.74	14.31	14.37	1,315,957	-0.09(-0.64%)
Jan 04, 2006	14.49	14.61	14.34	14.46	1,732,269	-0.08(-0.55%)
Jan 03, 2006	14.85	14.86	14.14	14.54	1,588,074	-0.10(-0.68%)
Dec 30, 2005	14.39	14.70	14.34	14.64	1,347,535	+0.06(+0.43%)
Dec 29, 2005	14.71	14.85	14.53	14.58	974,562	-0.06(-0.42%)
Dec 28, 2005	14.50	14.78	14.50	14.64	1,451,290	+0.20(+1.38%)
Dec 27, 2005	14.46	14.53	14.27	14.44	1,520,568	+0.11(+0.74%)
Dec 23, 2005	14.18	14.42	14.18	14.34	1,707,619	+0.17(+1.23%)
Dec 22, 2005	14.21	14.34	14.08	14.16	1,450,485	-0.09(-0.65%)
Dec 21, 2005	14.15	14.38	13.90	14.26	3,779,672	-0.03(-0.22%)
Dec 20, 2005	14.27	14.42	14.24	14.29	2,462,264	-0.05(-0.35%)
Dec 19, 2005	14.36	14.68	14.24	14.34	2,550,875	+0.06(+0.44%)
Dec 16, 2005	14.42	14.56	14.24	14.28	2,265,064	-0.20(-1.37%)
Dec 15, 2005	14.54	14.61	14.27	14.47	2,106,047	-0.21(-1.44%)
Dec 14, 2005	14.68	14.94	14.59	14.69	3,902,922	+0.17(+1.15%)
Dec 13, 2005	14.28	14.52	14.16	14.52	3,107,354	+0.65(+4.65%)
Dec 12, 2005	14.15	14.29	13.74	13.87	1,214,779	-0.17(-1.19%)
Dec 09, 2005	14.00	14.13	13.88	14.04	1,153,396	+0.14(+1.03%)
Dec 08, 2005	13.90	13.97	13.78	13.90	1,198,023	+0.02(+0.18%)
Dec 07, 2005	13.95	14.07	13.83	13.87	1,102,484	-0.02(-0.18%)
Dec 06, 2005	14.02	14.17	13.88	13.90	1,861,802	+0.06(+0.40%)
Dec 05, 2005	14.28	14.28	13.66	13.84	2,167,592	-0.22(-1.59%)
Dec 02, 2005	13.87	14.10	13.78	14.06	3,059,021	+0.19(+1.39%)
Dec 01, 2005	13.69	13.91	13.59	13.87	1,697,307	+0.33(+2.43%)
Nov 30, 2005	13.54	13.69	13.49	13.54	1,491,729	+0.04(+0.28%)
Nov 29, 2005	13.59	13.71	13.48	13.51	2,160,019	-0.09(-0.64%)
Nov 28, 2005	13.58	13.64	13.52	13.59	2,960,420	-0.13(-0.95%)
Nov 25, 2005	13.64	13.77	13.35	13.72	712,273	+0.07(+0.50%)
Nov 23, 2005	13.39	13.72	13.39	13.66	2,298,897	+0.14(+1.06%)
Nov 22, 2005	13.44	13.54	13.23	13.51	1,965,880	+0.07(+0.51%)
Nov 21, 2005	13.28	13.54	13.12	13.44	2,288,586	+0.07(+0.51%)
Nov 18, 2005	12.82	13.82	12.76	13.38	4,156,189	+0.55(+4.31%)
Nov 17, 2005	12.23	12.97	12.22	12.82	2,706,509	+0.61(+5.03%)
Nov 16, 2005	12.07	12.26	11.90	12.21	1,371,057	+0.14(+1.13%)
Nov 15, 2005	12.28	12.35	12.07	12.07	1,709,713	-0.26(-2.11%)
Nov 14, 2005	12.36	12.38	12.22	12.33	1,332,551	-0.11(-0.85%)
Nov 11, 2005	12.41	12.45	12.17	12.44	987,129	+0.02(+0.20%)
Nov 10, 2005	12.25	12.46	12.09	12.41	1,494,629	+0.16(+1.32%)
Nov 09, 2005	12.17	12.35	12.04	12.25	777,845	+0.03(+0.25%)
Nov 08, 2005	12.49	12.51	12.10	12.22	1,600,318	-0.34(-2.72%)
Nov 07, 2005	12.31	12.83	12.39	12.56	2,142,458	+0.25(+2.07%)
Nov 04, 2005	11.99	12.36	11.95	12.31	1,607,891	+0.37(+3.12%)
Nov 03, 2005	11.97	12.01	11.63	11.94	3,880,527	+0.02(+0.16%)
Nov 02, 2005	11.79	12.12	11.73	11.92	3,344,993	+0.12(+1.05%)

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.