Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.20	14.31	14.10	14.27	30,734	+0.07(+0.47%)
Jan 30, 2006	14.27	14.34	14.16	14.20	128,414	-0.17(-1.22%)
Jan 27, 2006	14.25	14.46	14.25	14.38	21,897	+0.04(+0.29%)
Jan 26, 2006	14.45	14.45	14.26	14.33	93,734	-0.02(-0.13%)
Jan 25, 2006	14.25	14.39	14.22	14.35	16,871	+0.02(+0.13%)
Jan 24, 2006	14.45	14.45	14.19	14.33	86,139	+0.03(+0.21%)
Jan 23, 2006	14.41	14.45	14.21	14.30	15,806	+0.07(+0.51%)
Jan 20, 2006	14.46	14.46	14.16	14.23	19,056	-0.17(-1.17%)
Jan 19, 2006	13.92	14.40	13.92	14.40	24,226	+0.38(+2.71%)
Jan 18, 2006	13.86	14.10	13.86	14.02	19,439	+0.10(+0.69%)
Jan 17, 2006	13.97	13.97	13.74	13.92	15,646	-0.14(-0.98%)
Jan 13, 2006	14.10	14.19	13.87	14.06	24,327	-0.18(-1.27%)
Jan 12, 2006	14.25	14.34	14.16	14.24	5,975	-0.03(-0.21%)
Jan 11, 2006	14.50	14.54	14.27	14.27	12,768	-0.28(-1.95%)
Jan 10, 2006	14.26	14.56	14.22	14.56	10,928	+0.24(+1.68%)
Jan 09, 2006	14.17	14.39	14.01	14.32	23,544	+0.15(+1.06%)
Jan 06, 2006	14.16	14.24	13.93	14.16	35,245	+0.03(+0.21%)
Jan 05, 2006	14.01	14.15	14.01	14.13	5,498	+0.08(+0.56%)
Jan 04, 2006	13.75	14.16	13.75	14.06	20,226	+0.10(+0.73%)
Jan 03, 2006	13.69	13.95	13.45	13.95	33,379	+0.24(+1.76%)
Dec 30, 2005	13.84	14.01	13.67	13.71	25,223	-0.16(-1.13%)
Dec 29, 2005	14.16	14.25	13.87	13.87	25,389	-0.29(-2.04%)
Dec 28, 2005	13.94	14.16	13.94	14.16	19,917	+0.12(+0.86%)
Dec 27, 2005	14.12	14.19	14.01	14.04	27,552	-0.14(-0.98%)
Dec 23, 2005	14.06	14.24	14.03	14.18	14,601	+0.24(+1.73%)
Dec 22, 2005	13.98	14.01	13.80	13.94	74,612	-0.07(-0.47%)
Dec 21, 2005	14.45	14.63	13.89	14.00	36,470	-0.34(-2.35%)
Dec 20, 2005	14.35	14.42	14.31	14.34	16,989	-0.17(-1.20%)
Dec 19, 2005	14.57	14.57	14.37	14.51	28,528	-0.02(-0.12%)
Dec 16, 2005	14.59	14.63	14.51	14.53	113,375	-0.09(-0.62%)
Dec 15, 2005	14.85	14.85	14.54	14.62	35,122	-0.34(-2.26%)
Dec 14, 2005	14.61	14.96	14.61	14.96	11,411	+0.34(+2.31%)
Dec 13, 2005	14.75	14.94	14.59	14.62	50,185	-0.25(-1.70%)
Dec 12, 2005	14.83	14.89	14.59	14.88	19,243	+0.13(+0.90%)
Dec 09, 2005	14.52	14.80	14.51	14.74	10,883	+0.14(+0.99%)
Dec 08, 2005	14.37	14.66	14.37	14.60	17,243	+0.23(+1.59%)
Dec 07, 2005	14.66	14.79	14.35	14.37	63,788	-0.28(-1.93%)
Dec 06, 2005	14.74	14.95	14.59	14.65	27,330	+0.04(+0.25%)
Dec 05, 2005	14.50	14.72	14.46	14.62	28,822	-0.05(-0.37%)
Dec 02, 2005	14.61	14.74	14.61	14.67	16,690	-0.05(-0.33%)
Dec 01, 2005	14.55	14.72	14.34	14.72	14,875	+0.20(+1.37%)
Nov 30, 2005	14.23	14.52	14.23	14.52	35,959	+0.14(+0.96%)
Nov 29, 2005	14.49	14.49	14.28	14.38	45,899	-0.04(-0.29%)
Nov 28, 2005	14.19	14.49	14.15	14.42	31,052	-0.07(-0.46%)
Nov 25, 2005	14.50	14.50	14.23	14.49	6,888	-0.01(-0.08%)
Nov 23, 2005	13.86	14.52	13.86	14.50	27,786	+0.63(+4.52%)
Nov 22, 2005	13.92	14.29	13.88	13.88	39,765	-0.23(-1.66%)
Nov 21, 2005	14.29	14.29	13.86	14.11	22,237	-0.14(-0.97%)
Nov 18, 2005	13.96	14.27	13.90	14.25	31,612	+0.46(+3.37%)
Nov 17, 2005	13.66	13.85	13.62	13.78	53,996	+0.11(+0.84%)
Nov 16, 2005	13.91	13.91	13.59	13.67	32,184	-0.24(-1.73%)
Nov 15, 2005	13.86	14.00	13.74	13.91	34,176	-0.17(-1.20%)
Nov 14, 2005	14.60	14.60	13.95	14.08	27,955	-0.53(-3.63%)
Nov 11, 2005	14.17	14.61	14.17	14.61	39,785	+0.37(+2.58%)
Nov 10, 2005	13.92	14.40	13.72	14.24	35,365	+0.47(+3.41%)
Nov 09, 2005	13.70	13.91	13.69	13.77	37,584	+0.14(+1.02%)
Nov 08, 2005	13.83	13.89	13.56	13.63	22,188	-0.10(-0.75%)
Nov 07, 2005	13.95	13.95	13.63	13.74	25,212	-0.19(-1.38%)
Nov 04, 2005	13.65	13.93	13.59	13.93	19,602	+0.17(+1.23%)
Nov 03, 2005	14.00	14.18	13.76	13.76	22,010	-0.20(-1.42%)
Nov 02, 2005	13.82	13.98	13.74	13.96	18,133	+0.19(+1.40%)

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.