Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.63	12.69	12.55	12.67	211,220	-0.04(-0.31%)
Jan 30, 2006	12.84	12.87	12.70	12.71	282,658	-0.13(-1.01%)
Jan 27, 2006	12.93	13.12	12.81	12.84	342,035	-0.09(-0.70%)
Jan 26, 2006	12.73	12.93	12.73	12.93	232,404	+0.27(+2.09%)
Jan 25, 2006	12.68	12.72	12.58	12.66	318,222	+0.01(+0.10%)
Jan 24, 2006	12.44	12.68	12.44	12.65	304,151	+0.24(+1.93%)
Jan 23, 2006	12.36	12.45	12.33	12.41	191,428	+0.02(+0.16%)
Jan 20, 2006	12.68	12.68	12.38	12.39	168,852	-0.20(-1.59%)
Jan 19, 2006	12.46	12.62	12.40	12.59	305,388	+0.17(+1.41%)
Jan 18, 2006	12.45	12.53	12.37	12.42	209,519	-0.10(-0.78%)
Jan 17, 2006	12.55	12.59	12.50	12.51	215,240	-0.10(-0.77%)
Jan 13, 2006	12.59	12.67	12.57	12.61	360,744	+0.06(+0.52%)
Jan 12, 2006	12.57	12.73	12.51	12.55	296,729	-0.10(-0.77%)
Jan 11, 2006	12.84	12.88	12.57	12.64	374,352	-0.19(-1.51%)
Jan 10, 2006	12.69	12.92	12.69	12.84	230,239	+0.08(+0.66%)
Jan 09, 2006	12.68	12.86	12.66	12.75	1,428,908	+0.12(+0.92%)
Jan 06, 2006	12.48	12.71	12.38	12.64	1,008,786	+0.25(+2.04%)
Jan 05, 2006	12.29	12.46	12.27	12.38	4,529,026	+0.10(+0.79%)
Jan 04, 2006	12.42	12.53	12.23	12.29	409,607	-0.15(-1.20%)
Jan 03, 2006	12.36	12.49	12.15	12.44	351,776	+0.17(+1.42%)
Dec 30, 2005	12.35	12.36	12.26	12.26	264,412	-0.12(-0.99%)
Dec 29, 2005	12.17	12.45	12.17	12.38	347,910	+0.25(+2.08%)
Dec 28, 2005	12.18	12.20	12.09	12.13	536,246	+0.01(+0.11%)
Dec 27, 2005	11.96	12.32	11.96	12.12	709,892	+0.19(+1.63%)
Dec 23, 2005	11.96	12.08	11.93	11.93	223,590	+0.01(+0.05%)
Dec 22, 2005	11.93	11.98	11.89	11.92	237,507	+0.05(+0.44%)
Dec 21, 2005	11.87	11.94	11.79	11.87	319,768	+0.05(+0.44%)
Dec 20, 2005	11.67	11.92	11.67	11.82	306,780	+0.17(+1.50%)
Dec 19, 2005	11.82	11.82	11.62	11.64	624,384	-0.16(-1.37%)
Dec 16, 2005	11.95	12.00	11.77	11.80	815,348	-0.15(-1.24%)
Dec 15, 2005	12.09	12.13	11.85	11.95	593,303	+0.23(+1.93%)
Dec 14, 2005	12.00	12.03	11.72	11.72	417,956	-0.27(-2.26%)
Dec 13, 2005	11.96	12.09	11.93	12.00	308,790	+0.03(+0.27%)
Dec 12, 2005	12.07	12.11	11.91	11.96	409,143	-0.02(-0.16%)
Dec 09, 2005	11.94	12.09	11.94	11.98	184,006	+0.09(+0.76%)
Dec 08, 2005	11.88	12.04	11.75	11.89	257,763	+0.05(+0.38%)
Dec 07, 2005	12.04	12.10	11.79	11.85	381,310	-0.19(-1.56%)
Dec 06, 2005	12.24	12.34	12.01	12.04	277,246	-0.20(-1.64%)
Dec 05, 2005	12.25	12.26	12.09	12.24	403,112	-0.04(-0.32%)
Dec 02, 2005	12.31	12.31	12.15	12.27	283,276	-0.05(-0.37%)
Dec 01, 2005	12.27	12.44	12.26	12.32	416,719	+0.07(+0.58%)
Nov 30, 2005	12.21	12.29	12.13	12.25	412,235	+0.01(+0.11%)
Nov 29, 2005	12.08	12.24	12.08	12.24	393,216	+0.19(+1.61%)
Nov 28, 2005	12.16	12.17	11.94	12.04	284,204	-0.07(-0.59%)
Nov 25, 2005	12.01	12.11	11.95	12.11	70,973	+0.04(+0.32%)
Nov 23, 2005	12.06	12.16	12.02	12.07	261,165	-0.02(-0.16%)
Nov 22, 2005	12.23	12.29	12.09	12.09	333,530	-0.17(-1.37%)
Nov 21, 2005	12.35	12.40	12.24	12.26	371,723	-0.09(-0.73%)
Nov 18, 2005	12.35	12.42	12.27	12.35	279,411	+0.05(+0.42%)
Nov 17, 2005	12.08	12.33	12.08	12.30	260,546	+0.24(+1.98%)
Nov 16, 2005	12.24	12.36	12.03	12.06	338,169	-0.07(-0.59%)
Nov 15, 2005	12.59	12.64	12.13	12.13	400,329	-0.47(-3.70%)
Nov 14, 2005	12.76	12.77	12.47	12.60	186,016	-0.10(-0.76%)
Nov 11, 2005	12.68	12.73	12.59	12.70	72,983	-0.02(-0.15%)
Nov 10, 2005	12.59	12.74	12.37	12.71	152,307	+0.14(+1.08%)
Nov 09, 2005	12.45	12.70	12.43	12.58	151,379	+0.16(+1.30%)
Nov 08, 2005	12.61	12.62	12.42	12.42	186,789	-0.30(-2.39%)
Nov 07, 2005	12.54	12.77	12.51	12.72	180,449	+0.18(+1.44%)
Nov 04, 2005	12.61	12.61	12.35	12.54	152,153	+0.01(+0.05%)
Nov 03, 2005	12.93	12.93	12.44	12.53	325,799	-0.39(-3.05%)
Nov 02, 2005	12.74	12.94	12.69	12.93	334,149	+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.