Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.74	15.19	14.13	15.15	2,525,973	-0.55(-3.48%)
Jan 30, 2006	15.93	16.04	15.64	15.70	324,391	-0.23(-1.46%)
Jan 27, 2006	16.06	16.11	15.87	15.93	283,659	-0.05(-0.30%)
Jan 26, 2006	15.90	16.08	15.81	15.98	440,433	+0.18(+1.17%)
Jan 25, 2006	15.88	15.92	15.69	15.79	409,811	-0.05(-0.30%)
Jan 24, 2006	15.73	16.02	15.71	15.84	248,934	+0.12(+0.74%)
Jan 23, 2006	15.53	15.85	15.53	15.72	269,007	+0.15(+0.96%)
Jan 20, 2006	15.79	15.79	15.49	15.57	469,883	-0.15(-0.95%)
Jan 19, 2006	15.63	15.81	15.53	15.72	222,121	+0.12(+0.79%)
Jan 18, 2006	15.42	15.75	15.42	15.60	256,846	+0.08(+0.48%)
Jan 17, 2006	15.56	15.63	15.47	15.53	493,912	-0.10(-0.66%)
Jan 13, 2006	15.62	15.88	15.57	15.63	271,937	+0.03(+0.17%)
Jan 12, 2006	15.69	15.72	15.53	15.60	237,652	-0.09(-0.57%)
Jan 11, 2006	15.87	15.88	15.64	15.69	386,954	-0.14(-0.91%)
Jan 10, 2006	15.71	15.84	15.65	15.83	242,927	+0.05(+0.30%)
Jan 09, 2006	15.68	15.88	15.65	15.79	405,122	+0.12(+0.78%)
Jan 06, 2006	15.63	15.80	15.53	15.66	489,810	+0.12(+0.79%)
Jan 05, 2006	15.57	15.68	15.51	15.54	306,809	-0.02(-0.13%)
Jan 04, 2006	15.59	15.68	15.50	15.56	327,175	-0.03(-0.18%)
Jan 03, 2006	15.40	15.61	15.18	15.59	470,762	+0.30(+1.96%)
Dec 30, 2005	15.42	15.42	15.15	15.29	417,869	-0.24(-1.54%)
Dec 29, 2005	15.63	15.68	15.45	15.53	264,172	-0.10(-0.61%)
Dec 28, 2005	15.51	15.69	15.44	15.62	284,831	+0.19(+1.24%)
Dec 27, 2005	15.62	15.73	15.43	15.43	277,505	-0.09(-0.57%)
Dec 23, 2005	15.49	15.69	15.45	15.52	390,910	+0.03(+0.18%)
Dec 22, 2005	15.53	15.56	15.42	15.49	873,687	+0.00(+0.00%)
Dec 21, 2005	15.51	15.78	15.43	15.49	603,361	+0.01(+0.04%)
Dec 20, 2005	15.59	15.68	15.30	15.49	310,471	-0.08(-0.53%)
Dec 19, 2005	15.87	15.93	15.56	15.57	373,767	-0.17(-1.08%)
Dec 16, 2005	15.83	15.95	15.70	15.74	964,382	-0.08(-0.52%)
Dec 15, 2005	15.87	15.90	15.57	15.82	675,448	-0.10(-0.64%)
Dec 14, 2005	15.88	16.04	15.77	15.92	445,415	+0.05(+0.34%)
Dec 13, 2005	15.92	16.01	15.74	15.87	581,677	-0.06(-0.39%)
Dec 12, 2005	15.82	16.14	15.82	15.93	1,599,831	+0.16(+1.00%)
Dec 09, 2005	15.83	15.88	15.73	15.77	420,946	-0.01(-0.04%)
Dec 08, 2005	15.83	16.00	15.70	15.78	399,848	+0.00(+0.00%)
Dec 07, 2005	16.00	16.01	15.72	15.78	334,500	-0.20(-1.28%)
Dec 06, 2005	16.13	16.32	15.95	15.98	327,175	-0.12(-0.76%)
Dec 05, 2005	16.24	16.31	15.99	16.11	534,791	-0.21(-1.30%)
Dec 02, 2005	16.21	16.32	16.00	16.32	418,016	+0.06(+0.38%)
Dec 01, 2005	15.75	16.26	15.73	16.26	682,335	+0.51(+3.25%)
Nov 30, 2005	15.77	15.82	15.55	15.75	629,295	-0.08(-0.47%)
Nov 29, 2005	16.05	16.13	15.77	15.82	492,887	-0.16(-1.02%)
Nov 28, 2005	16.29	16.30	15.87	15.98	492,594	-0.33(-2.05%)
Nov 25, 2005	16.11	16.35	16.04	16.32	91,134	+0.21(+1.31%)
Nov 23, 2005	16.14	16.21	16.10	16.11	624,460	-0.10(-0.59%)
Nov 22, 2005	16.35	16.35	16.15	16.20	455,671	-0.14(-0.88%)
Nov 21, 2005	16.24	16.38	16.22	16.35	517,941	+0.03(+0.17%)
Nov 18, 2005	16.21	16.34	16.00	16.32	320,288	+0.19(+1.18%)
Nov 17, 2005	15.94	16.13	15.94	16.13	270,032	+0.22(+1.37%)
Nov 16, 2005	15.84	15.99	15.77	15.91	263,732	+0.08(+0.47%)
Nov 15, 2005	16.06	16.10	15.75	15.83	481,312	-0.27(-1.65%)
Nov 14, 2005	16.18	16.19	15.94	16.10	618,892	-0.05(-0.34%)
Nov 11, 2005	16.08	16.21	16.00	16.16	201,022	-0.01(-0.08%)
Nov 10, 2005	15.88	16.18	15.62	16.17	390,470	+0.29(+1.80%)
Nov 09, 2005	15.71	15.99	15.68	15.88	223,733	+0.14(+0.87%)
Nov 08, 2005	15.77	15.86	15.64	15.75	321,167	-0.14(-0.86%)
Nov 07, 2005	15.97	16.09	15.84	15.88	420,946	-0.08(-0.51%)
Nov 04, 2005	16.04	16.23	15.80	15.96	481,312	+0.02(+0.13%)
Nov 03, 2005	16.18	16.36	15.89	15.94	489,956	-0.11(-0.68%)
Nov 02, 2005	15.69	16.08	15.65	16.05	420,214	+0.36(+2.31%)

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.