Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.64	12.70	12.55	12.68	211,094	-0.04(-0.31%)
Jan 30, 2006	12.85	12.88	12.71	12.72	282,489	-0.13(-1.01%)
Jan 27, 2006	12.94	13.12	12.82	12.85	341,830	-0.09(-0.70%)
Jan 26, 2006	12.73	12.94	12.73	12.94	232,265	+0.27(+2.09%)
Jan 25, 2006	12.68	12.73	12.59	12.67	318,032	+0.01(+0.10%)
Jan 24, 2006	12.44	12.68	12.44	12.66	303,969	+0.24(+1.93%)
Jan 23, 2006	12.37	12.46	12.33	12.42	191,313	+0.02(+0.16%)
Jan 20, 2006	12.68	12.68	12.39	12.40	168,751	-0.20(-1.59%)
Jan 19, 2006	12.46	12.62	12.40	12.60	305,205	+0.17(+1.41%)
Jan 18, 2006	12.46	12.53	12.37	12.42	209,394	-0.10(-0.78%)
Jan 17, 2006	12.55	12.60	12.51	12.52	215,112	-0.10(-0.77%)
Jan 13, 2006	12.59	12.68	12.57	12.62	360,529	+0.06(+0.52%)
Jan 12, 2006	12.57	12.73	12.52	12.55	296,551	-0.10(-0.77%)
Jan 11, 2006	12.85	12.88	12.58	12.65	374,128	-0.19(-1.51%)
Jan 10, 2006	12.70	12.93	12.70	12.85	230,101	+0.08(+0.66%)
Jan 09, 2006	12.68	12.86	12.67	12.76	1,428,053	+0.12(+0.92%)
Jan 06, 2006	12.49	12.72	12.39	12.64	1,008,183	+0.25(+2.04%)
Jan 05, 2006	12.29	12.46	12.27	12.39	4,526,317	+0.10(+0.79%)
Jan 04, 2006	12.43	12.54	12.24	12.29	409,362	-0.15(-1.20%)
Jan 03, 2006	12.37	12.50	12.16	12.44	351,566	+0.17(+1.42%)
Dec 30, 2005	12.36	12.37	12.26	12.27	264,254	-0.12(-0.99%)
Dec 29, 2005	12.18	12.46	12.18	12.39	347,702	+0.25(+2.08%)
Dec 28, 2005	12.19	12.21	12.10	12.14	535,925	+0.01(+0.11%)
Dec 27, 2005	11.97	12.33	11.97	12.13	709,468	+0.19(+1.63%)
Dec 23, 2005	11.96	12.09	11.93	11.93	223,456	+0.01(+0.05%)
Dec 22, 2005	11.94	11.99	11.89	11.93	237,365	+0.05(+0.44%)
Dec 21, 2005	11.88	11.95	11.80	11.87	319,577	+0.05(+0.44%)
Dec 20, 2005	11.68	11.93	11.68	11.82	306,596	+0.17(+1.50%)
Dec 19, 2005	11.83	11.83	11.62	11.65	624,010	-0.16(-1.37%)
Dec 16, 2005	11.96	12.00	11.78	11.81	814,860	-0.15(-1.24%)
Dec 15, 2005	12.10	12.13	11.86	11.96	592,949	+0.23(+1.93%)
Dec 14, 2005	12.00	12.04	11.73	11.73	417,706	-0.27(-2.26%)
Dec 13, 2005	11.97	12.10	11.94	12.00	308,605	+0.03(+0.27%)
Dec 12, 2005	12.08	12.12	11.91	11.97	408,898	-0.02(-0.16%)
Dec 09, 2005	11.95	12.10	11.95	11.99	183,896	+0.09(+0.76%)
Dec 08, 2005	11.89	12.05	11.76	11.90	257,609	+0.05(+0.38%)
Dec 07, 2005	12.04	12.11	11.80	11.86	381,082	-0.19(-1.56%)
Dec 06, 2005	12.25	12.35	12.02	12.04	277,080	-0.20(-1.64%)
Dec 05, 2005	12.26	12.27	12.09	12.24	402,871	-0.04(-0.32%)
Dec 02, 2005	12.31	12.31	12.15	12.28	283,107	-0.05(-0.37%)
Dec 01, 2005	12.28	12.45	12.26	12.33	416,470	+0.07(+0.58%)
Nov 30, 2005	12.22	12.29	12.14	12.26	411,989	+0.01(+0.11%)
Nov 29, 2005	12.09	12.24	12.09	12.24	392,981	+0.19(+1.61%)
Nov 28, 2005	12.17	12.18	11.95	12.05	284,034	-0.07(-0.59%)
Nov 25, 2005	12.02	12.12	11.96	12.12	70,931	+0.04(+0.32%)
Nov 23, 2005	12.07	12.17	12.03	12.08	261,008	-0.02(-0.16%)
Nov 22, 2005	12.24	12.29	12.09	12.10	333,331	-0.17(-1.37%)
Nov 21, 2005	12.35	12.40	12.25	12.27	371,501	-0.09(-0.73%)
Nov 18, 2005	12.36	12.43	12.28	12.36	279,243	+0.05(+0.42%)
Nov 17, 2005	12.09	12.34	12.09	12.31	260,390	+0.24(+1.98%)
Nov 16, 2005	12.24	12.37	12.04	12.07	337,967	-0.07(-0.59%)
Nov 15, 2005	12.60	12.65	12.13	12.14	400,089	-0.47(-3.70%)
Nov 14, 2005	12.77	12.78	12.48	12.61	185,905	-0.10(-0.76%)
Nov 11, 2005	12.68	12.74	12.60	12.70	72,940	-0.02(-0.15%)
Nov 10, 2005	12.59	12.75	12.37	12.72	152,216	+0.14(+1.08%)
Nov 09, 2005	12.46	12.71	12.44	12.59	151,289	+0.16(+1.30%)
Nov 08, 2005	12.62	12.62	12.42	12.42	186,677	-0.30(-2.39%)
Nov 07, 2005	12.55	12.77	12.52	12.73	180,341	+0.18(+1.44%)
Nov 04, 2005	12.62	12.62	12.35	12.55	152,062	+0.01(+0.05%)
Nov 03, 2005	12.94	12.94	12.44	12.54	325,604	-0.39(-3.05%)
Nov 02, 2005	12.75	12.95	12.70	12.94	333,949	+0.23(+1.83%)

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.