Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.96	14.02	13.92	13.92	469,690	+0.04(+0.25%)
Jan 30, 2006	13.95	14.01	13.89	13.89	204,632	-0.02(-0.11%)
Jan 27, 2006	14.00	14.05	13.90	13.90	39,606	-0.17(-1.18%)
Jan 26, 2006	14.06	14.17	14.04	14.07	40,367	-0.06(-0.39%)
Jan 25, 2006	14.12	14.18	14.10	14.12	167,311	+0.25(+1.82%)
Jan 24, 2006	13.79	13.96	13.77	13.87	142,684	-0.15(-1.07%)
Jan 23, 2006	14.09	14.14	13.99	14.02	147,508	+0.10(+0.71%)
Jan 20, 2006	14.14	14.18	13.86	13.92	122,627	+0.03(+0.20%)
Jan 19, 2006	13.67	13.91	13.65	13.90	182,290	+0.15(+1.12%)
Jan 18, 2006	13.77	13.78	13.60	13.74	185,845	-0.16(-1.16%)
Jan 17, 2006	13.88	13.92	13.85	13.90	96,223	-0.09(-0.65%)
Jan 13, 2006	13.94	14.02	13.88	13.99	213,011	-0.03(-0.20%)
Jan 12, 2006	14.01	14.05	13.96	14.02	123,388	-0.24(-1.66%)
Jan 11, 2006	14.18	14.34	14.10	14.26	166,549	+0.14(+1.00%)
Jan 10, 2006	14.07	14.12	14.03	14.12	109,425	-0.07(-0.50%)
Jan 09, 2006	14.24	14.24	14.14	14.19	84,036	-0.23(-1.59%)
Jan 06, 2006	14.32	14.42	14.30	14.42	32,751	+0.03(+0.19%)
Jan 05, 2006	14.37	14.40	14.33	14.39	61,440	-0.10(-0.71%)
Jan 04, 2006	14.28	14.52	14.28	14.49	80,989	+0.25(+1.77%)
Jan 03, 2006	14.06	14.29	14.01	14.24	62,456	+0.44(+3.20%)
Dec 30, 2005	13.86	13.84	13.71	13.80	40,114	-0.07(-0.54%)
Dec 29, 2005	13.88	13.91	13.84	13.87	103,839	+0.15(+1.12%)
Dec 28, 2005	13.70	13.80	13.68	13.72	31,989	-0.01(-0.09%)
Dec 27, 2005	13.68	13.79	13.66	13.73	54,585	+0.09(+0.66%)
Dec 23, 2005	13.54	13.64	13.50	13.64	72,103	+0.10(+0.76%)
Dec 22, 2005	13.39	13.54	13.38	13.54	60,932	+0.21(+1.57%)
Dec 21, 2005	13.38	13.40	13.29	13.33	58,393	-0.19(-1.43%)
Dec 20, 2005	13.63	13.65	13.49	13.52	23,865	-0.02(-0.17%)
Dec 19, 2005	13.59	13.60	13.48	13.55	147,000	+0.19(+1.42%)
Dec 16, 2005	13.37	13.47	13.36	13.36	36,051	+0.03(+0.21%)
Dec 15, 2005	13.34	13.35	13.25	13.33	28,943	-0.01(-0.09%)
Dec 14, 2005	13.34	13.39	13.33	13.34	27,165	+0.02(+0.15%)
Dec 13, 2005	13.31	13.38	13.27	13.32	50,015	+0.09(+0.71%)
Dec 12, 2005	13.19	13.23	13.14	13.23	27,419	+0.22(+1.73%)
Dec 09, 2005	12.93	13.06	12.93	13.00	29,450	+0.24(+1.85%)
Dec 08, 2005	12.70	12.87	12.67	12.77	157,663	+0.28(+2.21%)
Dec 07, 2005	12.54	12.56	12.48	12.49	25,896	-0.04(-0.31%)
Dec 06, 2005	12.51	12.58	12.47	12.53	39,606	-0.06(-0.47%)
Dec 05, 2005	12.53	12.60	12.52	12.59	74,642	-0.06(-0.47%)
Dec 02, 2005	12.51	12.66	12.51	12.65	71,088	+0.17(+1.33%)
Dec 01, 2005	12.37	12.50	12.35	12.48	57,886	+0.06(+0.44%)
Nov 30, 2005	12.47	12.49	12.43	12.43	38,844	-0.01(-0.09%)
Nov 29, 2005	12.40	12.45	12.36	12.44	115,518	+0.13(+1.02%)
Nov 28, 2005	12.25	12.37	12.22	12.31	95,969	+0.02(+0.13%)
Nov 25, 2005	12.32	12.33	12.27	12.30	25,896	-0.17(-1.36%)
Nov 23, 2005	12.41	12.49	12.38	12.47	64,487	+0.09(+0.70%)
Nov 22, 2005	12.30	12.44	12.25	12.38	115,518	-0.02(-0.19%)
Nov 21, 2005	12.42	12.44	12.33	12.40	115,264	-0.01(-0.06%)
Nov 18, 2005	12.39	12.41	12.32	12.41	34,782	-0.02(-0.13%)
Nov 17, 2005	12.40	12.44	12.31	12.43	48,492	+0.12(+0.96%)
Nov 16, 2005	12.31	12.37	12.30	12.31	57,378	-0.05(-0.38%)
Nov 15, 2005	12.27	12.38	12.23	12.36	76,673	+0.09(+0.71%)
Nov 14, 2005	12.25	12.31	12.22	12.27	31,989	-0.04(-0.32%)
Nov 11, 2005	12.28	12.32	12.25	12.31	33,513	-0.05(-0.38%)
Nov 10, 2005	12.29	12.38	12.22	12.36	221,135	+0.13(+1.03%)
Nov 09, 2005	12.02	12.23	12.00	12.23	46,461	+0.17(+1.40%)
Nov 08, 2005	12.04	12.11	11.99	12.06	104,347	-0.13(-1.07%)
Nov 07, 2005	12.01	12.19	12.01	12.19	85,813	+0.24(+2.04%)
Nov 04, 2005	12.10	12.11	11.89	11.95	105,363	-0.38(-3.10%)
Nov 03, 2005	12.24	12.49	12.24	12.33	215,042	+0.03(+0.26%)
Nov 02, 2005	11.95	12.30	11.91	12.30	143,699	+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.