Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.30	13.59	13.26	13.48	83,617	+0.19(+1.44%)
Jan 30, 2006	13.42	13.49	13.23	13.29	85,707	-0.08(-0.57%)
Jan 27, 2006	13.50	13.56	13.37	13.37	112,256	-0.09(-0.68%)
Jan 26, 2006	13.39	13.46	13.26	13.46	93,442	+0.10(+0.75%)
Jan 25, 2006	13.37	13.41	13.24	13.36	113,092	+0.07(+0.54%)
Jan 24, 2006	13.11	13.28	12.99	13.28	164,099	+0.10(+0.76%)
Jan 23, 2006	13.13	13.27	13.08	13.18	48,289	+0.10(+0.77%)
Jan 20, 2006	13.27	13.27	13.02	13.08	117,900	-0.11(-0.83%)
Jan 19, 2006	13.06	13.24	13.03	13.19	50,379	+0.14(+1.10%)
Jan 18, 2006	13.07	13.15	12.92	13.05	289,316	-0.10(-0.73%)
Jan 17, 2006	13.20	13.20	13.07	13.15	139,850	-0.05(-0.40%)
Jan 13, 2006	13.30	13.30	13.09	13.20	140,477	-0.10(-0.76%)
Jan 12, 2006	13.06	13.30	12.92	13.30	629,638	+0.24(+1.83%)
Jan 11, 2006	12.94	13.10	12.89	13.06	741,059	+0.12(+0.92%)
Jan 10, 2006	12.89	12.97	12.88	12.94	356,628	+0.00(+0.04%)
Jan 09, 2006	12.93	12.96	12.87	12.94	74,628	+0.02(+0.15%)
Jan 06, 2006	12.87	12.97	12.77	12.92	442,126	+0.00(+0.00%)
Jan 05, 2006	12.92	12.99	12.87	12.92	293,497	-0.04(-0.29%)
Jan 04, 2006	13.06	13.10	12.92	12.95	106,821	-0.07(-0.55%)
Jan 03, 2006	12.82	13.11	12.56	13.03	182,703	+0.28(+2.18%)
Dec 30, 2005	12.76	12.77	12.59	12.75	73,583	-0.01(-0.11%)
Dec 29, 2005	12.82	12.86	12.68	12.76	48,916	-0.01(-0.08%)
Dec 28, 2005	12.75	12.78	12.69	12.77	122,499	+0.09(+0.68%)
Dec 27, 2005	12.91	12.97	12.67	12.69	118,736	-0.22(-1.74%)
Dec 23, 2005	12.91	12.94	12.88	12.91	82,572	+0.01(+0.07%)
Dec 22, 2005	12.84	12.93	12.77	12.90	125,217	-0.00(-0.04%)
Dec 21, 2005	12.86	12.95	12.78	12.91	159,709	+0.01(+0.11%)
Dec 20, 2005	12.96	13.05	12.81	12.89	156,155	-0.10(-0.74%)
Dec 19, 2005	13.08	13.08	12.96	12.99	140,268	-0.14(-1.09%)
Dec 16, 2005	13.00	13.13	12.94	13.13	372,306	+0.01(+0.11%)
Dec 15, 2005	13.18	13.22	13.10	13.12	135,042	-0.10(-0.76%)
Dec 14, 2005	13.22	13.36	13.17	13.22	164,935	+0.00(+0.00%)
Dec 13, 2005	13.14	13.24	13.10	13.22	156,364	+0.15(+1.17%)
Dec 12, 2005	13.14	13.14	12.97	13.06	107,657	-0.03(-0.26%)
Dec 09, 2005	12.94	13.10	12.87	13.10	157,827	+0.18(+1.37%)
Dec 08, 2005	12.92	13.10	12.66	12.92	238,727	+0.00(+0.04%)
Dec 07, 2005	12.87	12.95	12.77	12.92	131,279	+0.05(+0.37%)
Dec 06, 2005	13.26	13.26	12.81	12.87	444,426	-0.32(-2.40%)
Dec 05, 2005	13.27	13.27	13.08	13.18	140,059	-0.09(-0.68%)
Dec 02, 2005	13.24	13.31	13.00	13.27	289,316	-0.02(-0.18%)
Dec 01, 2005	13.19	13.34	13.11	13.30	176,223	+0.18(+1.35%)
Nov 30, 2005	13.00	13.14	12.94	13.12	143,612	+0.13(+1.03%)
Nov 29, 2005	13.04	13.08	12.92	12.99	59,368	-0.02(-0.18%)
Nov 28, 2005	13.30	13.30	13.00	13.01	100,967	-0.31(-2.33%)
Nov 25, 2005	13.33	13.34	13.23	13.32	16,723	-0.01(-0.07%)
Nov 23, 2005	13.19	13.39	13.17	13.33	87,589	+0.07(+0.54%)
Nov 22, 2005	13.11	13.27	13.09	13.26	82,363	+0.16(+1.24%)
Nov 21, 2005	13.11	13.25	12.98	13.10	349,729	-0.01(-0.11%)
Nov 18, 2005	13.16	13.18	12.99	13.11	181,658	+0.08(+0.59%)
Nov 17, 2005	12.92	13.10	12.90	13.04	131,488	+0.19(+1.45%)
Nov 16, 2005	13.04	13.04	12.70	12.85	160,754	+0.00(+0.00%)
Nov 15, 2005	12.81	12.89	12.56	12.85	177,895	+0.03(+0.26%)
Nov 14, 2005	13.27	13.27	12.72	12.82	367,916	-0.39(-2.97%)
Nov 11, 2005	13.25	13.33	13.19	13.21	94,696	-0.09(-0.68%)
Nov 10, 2005	13.20	13.32	13.16	13.30	111,629	+0.05(+0.40%)
Nov 09, 2005	13.20	13.32	13.14	13.25	92,815	+0.06(+0.47%)
Nov 08, 2005	13.27	13.27	13.12	13.18	105,148	-0.09(-0.68%)
Nov 07, 2005	13.27	13.32	13.20	13.27	133,160	+0.00(+0.00%)
Nov 04, 2005	13.17	13.32	13.16	13.27	127,725	+0.10(+0.73%)
Nov 03, 2005	13.47	13.47	13.08	13.18	119,781	-0.22(-1.61%)
Nov 02, 2005	13.24	13.40	13.24	13.39	179,359	+0.22(+1.71%)

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.