Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.97	14.03	13.93	13.93	469,371	+0.04(+0.26%)
Jan 30, 2006	13.96	14.02	13.90	13.90	204,493	-0.02(-0.11%)
Jan 27, 2006	14.01	14.06	13.91	13.91	39,579	-0.17(-1.18%)
Jan 26, 2006	14.07	14.18	14.05	14.08	40,340	-0.06(-0.39%)
Jan 25, 2006	14.13	14.19	14.11	14.13	167,197	+0.25(+1.82%)
Jan 24, 2006	13.80	13.97	13.78	13.88	142,587	-0.15(-1.07%)
Jan 23, 2006	14.10	14.15	14.00	14.03	147,408	+0.10(+0.71%)
Jan 20, 2006	14.15	14.19	13.87	13.93	122,544	+0.03(+0.20%)
Jan 19, 2006	13.68	13.92	13.66	13.91	182,167	+0.15(+1.12%)
Jan 18, 2006	13.78	13.79	13.61	13.75	185,719	-0.16(-1.16%)
Jan 17, 2006	13.89	13.93	13.86	13.91	96,157	-0.09(-0.65%)
Jan 13, 2006	13.95	14.03	13.89	14.00	212,866	-0.03(-0.20%)
Jan 12, 2006	14.02	14.06	13.97	14.03	123,305	-0.24(-1.66%)
Jan 11, 2006	14.19	14.35	14.11	14.27	166,436	+0.14(+1.00%)
Jan 10, 2006	14.08	14.13	14.04	14.13	109,350	-0.07(-0.50%)
Jan 09, 2006	14.25	14.25	14.15	14.20	83,979	-0.23(-1.58%)
Jan 06, 2006	14.33	14.43	14.31	14.43	32,729	+0.03(+0.19%)
Jan 05, 2006	14.38	14.41	14.34	14.40	61,398	-0.10(-0.71%)
Jan 04, 2006	14.29	14.53	14.29	14.50	80,934	+0.25(+1.77%)
Jan 03, 2006	14.07	14.30	14.02	14.25	62,413	+0.44(+3.20%)
Dec 30, 2005	13.87	13.85	13.72	13.81	40,086	-0.07(-0.54%)
Dec 29, 2005	13.89	13.92	13.85	13.88	103,769	+0.15(+1.12%)
Dec 28, 2005	13.70	13.81	13.69	13.73	31,968	-0.01(-0.09%)
Dec 27, 2005	13.68	13.79	13.67	13.74	54,548	+0.09(+0.66%)
Dec 23, 2005	13.55	13.65	13.51	13.65	72,054	+0.10(+0.76%)
Dec 22, 2005	13.40	13.55	13.39	13.55	60,891	+0.21(+1.57%)
Dec 21, 2005	13.39	13.41	13.30	13.34	58,354	-0.19(-1.43%)
Dec 20, 2005	13.64	13.66	13.50	13.53	23,849	-0.02(-0.17%)
Dec 19, 2005	13.60	13.61	13.49	13.55	146,900	+0.19(+1.42%)
Dec 16, 2005	13.38	13.48	13.37	13.37	36,027	+0.03(+0.21%)
Dec 15, 2005	13.35	13.36	13.26	13.34	28,923	-0.01(-0.09%)
Dec 14, 2005	13.35	13.40	13.34	13.35	27,147	+0.02(+0.15%)
Dec 13, 2005	13.32	13.39	13.27	13.33	49,981	+0.09(+0.71%)
Dec 12, 2005	13.20	13.24	13.15	13.24	27,401	+0.22(+1.73%)
Dec 09, 2005	12.94	13.07	12.94	13.01	29,430	+0.24(+1.85%)
Dec 08, 2005	12.71	12.88	12.68	12.77	157,556	+0.28(+2.21%)
Dec 07, 2005	12.55	12.57	12.49	12.50	25,878	-0.04(-0.31%)
Dec 06, 2005	12.52	12.59	12.48	12.54	39,579	-0.06(-0.47%)
Dec 05, 2005	12.53	12.61	12.53	12.60	74,592	-0.06(-0.47%)
Dec 02, 2005	12.52	12.66	12.51	12.66	71,040	+0.17(+1.33%)
Dec 01, 2005	12.38	12.51	12.36	12.49	57,846	+0.06(+0.44%)
Nov 30, 2005	12.47	12.50	12.44	12.44	38,818	-0.01(-0.10%)
Nov 29, 2005	12.40	12.46	12.37	12.45	115,440	+0.13(+1.02%)
Nov 28, 2005	12.26	12.38	12.23	12.32	95,904	+0.02(+0.13%)
Nov 25, 2005	12.33	12.34	12.28	12.31	25,878	-0.17(-1.36%)
Nov 23, 2005	12.42	12.49	12.39	12.47	64,443	+0.09(+0.70%)
Nov 22, 2005	12.31	12.45	12.26	12.39	115,440	-0.02(-0.19%)
Nov 21, 2005	12.43	12.45	12.34	12.41	115,186	-0.01(-0.06%)
Nov 18, 2005	12.40	12.42	12.33	12.42	34,758	-0.02(-0.13%)
Nov 17, 2005	12.40	12.45	12.32	12.44	48,459	+0.12(+0.96%)
Nov 16, 2005	12.32	12.38	12.31	12.32	57,339	-0.05(-0.38%)
Nov 15, 2005	12.28	12.39	12.24	12.36	76,621	+0.09(+0.71%)
Nov 14, 2005	12.26	12.32	12.23	12.28	31,968	-0.04(-0.32%)
Nov 11, 2005	12.29	12.32	12.26	12.32	33,490	-0.05(-0.38%)
Nov 10, 2005	12.30	12.39	12.23	12.36	220,985	+0.13(+1.03%)
Nov 09, 2005	12.03	12.24	12.01	12.24	46,429	+0.17(+1.40%)
Nov 08, 2005	12.05	12.12	12.00	12.07	104,276	-0.13(-1.07%)
Nov 07, 2005	12.02	12.20	12.02	12.20	85,755	+0.24(+2.04%)
Nov 04, 2005	12.10	12.12	11.90	11.95	105,291	-0.38(-3.10%)
Nov 03, 2005	12.25	12.49	12.25	12.34	214,896	+0.03(+0.26%)
Nov 02, 2005	11.96	12.31	11.91	12.31	143,602	+0.37(+3.10%)

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.