Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.43	13.43	13.26	13.31	20,382,272	-0.12(-0.89%)
Jan 30, 2006	13.46	13.50	13.36	13.43	18,872,290	-0.07(-0.52%)
Jan 27, 2006	13.35	13.51	13.26	13.50	21,208,130	+0.16(+1.18%)
Jan 26, 2006	13.28	13.38	13.24	13.35	22,648,488	+0.11(+0.83%)
Jan 25, 2006	13.24	13.25	13.16	13.24	21,289,878	+0.08(+0.59%)
Jan 24, 2006	13.26	13.29	13.09	13.16	24,692,466	+0.13(+0.99%)
Jan 23, 2006	12.92	13.08	12.87	13.03	20,548,874	+0.13(+1.02%)
Jan 20, 2006	13.14	13.15	12.66	12.90	29,485,370	-0.27(-2.05%)
Jan 19, 2006	13.17	13.24	13.06	13.17	16,750,296	+0.04(+0.27%)
Jan 18, 2006	13.19	13.19	13.06	13.13	20,118,382	-0.07(-0.51%)
Jan 17, 2006	13.22	13.28	13.16	13.20	17,987,374	-0.09(-0.68%)
Jan 13, 2006	13.31	13.37	13.21	13.29	16,393,470	-0.04(-0.31%)
Jan 12, 2006	13.28	13.39	13.28	13.33	26,553,678	-0.07(-0.55%)
Jan 11, 2006	13.40	13.45	13.34	13.41	16,445,688	+0.01(+0.05%)
Jan 10, 2006	13.25	13.43	13.25	13.40	21,524,238	+0.01(+0.10%)
Jan 09, 2006	13.35	13.41	13.27	13.39	21,477,304	+0.06(+0.48%)
Jan 06, 2006	13.21	13.37	13.15	13.32	26,610,870	+0.13(+0.95%)
Jan 05, 2006	13.10	13.23	13.06	13.20	25,818,580	+0.06(+0.49%)
Jan 04, 2006	13.19	13.21	13.08	13.13	31,071,814	-0.03(-0.20%)
Jan 03, 2006	13.12	13.19	12.98	13.16	21,199,428	+0.19(+1.46%)
Dec 30, 2005	12.99	13.12	12.97	12.97	18,250,332	-0.09(-0.71%)
Dec 29, 2005	13.12	13.16	13.00	13.06	17,349,254	-0.06(-0.44%)
Dec 28, 2005	13.18	13.24	13.10	13.12	16,603,276	-0.06(-0.46%)
Dec 27, 2005	13.22	13.30	13.07	13.18	22,143,400	-0.06(-0.44%)
Dec 23, 2005	13.26	13.28	13.23	13.24	7,868,816	-0.04(-0.31%)
Dec 22, 2005	13.26	13.28	13.19	13.28	17,207,518	+0.02(+0.17%)
Dec 21, 2005	13.24	13.33	13.22	13.26	15,263,625	-0.00(-0.02%)
Dec 20, 2005	13.35	13.37	13.24	13.26	18,552,452	-0.06(-0.48%)
Dec 19, 2005	13.26	13.44	13.23	13.33	22,000,420	+0.07(+0.51%)
Dec 16, 2005	13.24	13.35	13.24	13.26	25,727,198	+0.02(+0.12%)
Dec 15, 2005	13.22	13.26	13.14	13.24	20,371,082	+0.02(+0.17%)
Dec 14, 2005	13.23	13.32	13.18	13.22	20,336,892	+0.04(+0.32%)
Dec 13, 2005	13.26	13.26	13.12	13.18	31,941,810	-0.06(-0.46%)
Dec 12, 2005	13.35	13.42	13.22	13.24	29,794,638	-0.12(-0.87%)
Dec 09, 2005	13.46	13.51	13.27	13.35	29,168,018	-0.12(-0.88%)
Dec 08, 2005	13.54	13.56	13.42	13.47	21,686,488	-0.10(-0.76%)
Dec 07, 2005	13.64	13.73	13.50	13.58	19,620,442	-0.11(-0.80%)
Dec 06, 2005	13.72	13.75	13.63	13.69	25,093,740	-0.04(-0.26%)
Dec 05, 2005	13.74	13.84	13.71	13.72	15,395,104	-0.05(-0.40%)
Dec 02, 2005	13.72	13.81	13.71	13.78	12,878,674	-0.01(-0.05%)
Dec 01, 2005	13.73	13.81	13.74	13.78	16,947,980	+0.05(+0.35%)
Nov 30, 2005	13.86	13.89	13.73	13.73	20,556,334	-0.12(-0.84%)
Nov 29, 2005	13.78	13.91	13.77	13.85	21,160,574	+0.09(+0.63%)
Nov 28, 2005	13.82	13.92	13.75	13.76	23,040,438	-0.01(-0.05%)
Nov 25, 2005	13.79	13.81	13.75	13.77	6,151,825	+0.05(+0.35%)
Nov 23, 2005	13.66	13.77	13.63	13.72	15,413,131	+0.10(+0.73%)
Nov 22, 2005	13.56	13.65	13.54	13.62	20,432,936	+0.06(+0.45%)
Nov 21, 2005	13.62	13.62	13.53	13.56	21,031,894	-0.02(-0.12%)
Nov 18, 2005	13.66	13.67	13.48	13.58	26,669,306	+0.11(+0.79%)
Nov 17, 2005	13.57	13.61	13.47	13.47	19,515,384	-0.09(-0.64%)
Nov 16, 2005	13.65	13.67	13.55	13.56	16,087,308	-0.10(-0.75%)
Nov 15, 2005	13.70	13.73	13.59	13.66	13,901,284	-0.04(-0.28%)
Nov 14, 2005	13.74	13.77	13.67	13.70	10,865,157	-0.06(-0.42%)
Nov 11, 2005	13.68	13.76	13.59	13.76	13,407,385	+0.08(+0.56%)
Nov 10, 2005	13.63	13.73	13.59	13.68	14,875,717	+0.11(+0.81%)
Nov 09, 2005	13.56	13.64	13.52	13.57	14,337,370	+0.01(+0.10%)
Nov 08, 2005	13.64	13.69	13.51	13.56	14,214,284	-0.09(-0.64%)
Nov 07, 2005	13.61	13.66	13.55	13.64	16,635,291	+0.04(+0.26%)
Nov 04, 2005	13.72	13.74	13.52	13.61	17,771,662	-0.09(-0.66%)
Nov 03, 2005	13.72	13.77	13.67	13.70	14,105,496	+0.01(+0.07%)
Nov 02, 2005	13.70	13.72	13.64	13.69	19,295,010	-0.03(-0.23%)

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.