Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.00	12.04	11.99	12.01	26,349	-0.02(-0.17%)
Jan 30, 2006	12.01	12.05	12.01	12.03	68,973	+0.00(+0.02%)
Jan 27, 2006	11.94	12.05	11.94	12.03	25,574	+0.09(+0.78%)
Jan 26, 2006	11.89	11.94	11.87	11.93	247,994	+0.10(+0.88%)
Jan 25, 2006	11.91	11.91	11.80	11.83	8,524	-0.03(-0.25%)
Jan 24, 2006	11.87	11.87	11.85	11.86	6,199	+0.03(+0.25%)
Jan 23, 2006	11.83	11.85	11.81	11.83	38,749	+0.02(+0.16%)
Jan 20, 2006	11.87	11.87	11.80	11.81	36,424	-0.20(-1.63%)
Jan 19, 2006	11.95	12.02	11.95	12.01	20,149	+0.09(+0.72%)
Jan 18, 2006	11.94	11.94	11.89	11.92	11,624	-0.05(-0.41%)
Jan 17, 2006	11.94	11.98	11.89	11.97	16,274	-0.03(-0.23%)
Jan 13, 2006	12.00	12.01	11.98	12.00	24,024	-0.01(-0.04%)
Jan 12, 2006	12.08	12.08	12.00	12.00	4,649	-0.06(-0.54%)
Jan 11, 2006	12.03	12.09	12.03	12.06	17,049	+0.03(+0.28%)
Jan 10, 2006	11.96	12.03	11.96	12.03	27,899	+0.02(+0.13%)
Jan 09, 2006	11.97	12.02	11.97	12.02	20,924	+0.04(+0.37%)
Jan 06, 2006	11.92	11.97	11.88	11.97	40,299	+0.13(+1.13%)
Jan 05, 2006	11.85	11.87	11.84	11.84	34,099	-0.02(-0.21%)
Jan 04, 2006	11.84	11.86	11.81	11.86	31,774	+0.07(+0.58%)
Jan 03, 2006	11.68	11.79	11.59	11.79	24,799	+0.16(+1.38%)
Dec 30, 2005	11.64	11.64	11.61	11.63	9,299	-0.04(-0.36%)
Dec 29, 2005	11.70	11.73	11.68	11.68	4,649	-0.04(-0.32%)
Dec 28, 2005	11.70	11.71	11.70	11.71	6,199	+0.03(+0.23%)
Dec 27, 2005	11.81	11.81	11.69	11.69	7,749	-0.10(-0.89%)
Dec 23, 2005	11.81	11.81	11.77	11.79	29,449	+0.01(+0.09%)
Dec 22, 2005	11.75	11.78	11.75	11.78	15,499	+0.05(+0.41%)
Dec 21, 2005	11.73	11.77	11.73	11.73	11,624	+0.03(+0.30%)
Dec 20, 2005	11.66	11.71	11.66	11.70	3,874	+0.01(+0.07%)
Dec 19, 2005	11.77	11.79	11.68	11.69	23,249	-0.09(-0.73%)
Dec 16, 2005	11.82	11.83	11.78	11.78	3,099	-0.09(-0.76%)
Dec 15, 2005	11.88	11.88	11.85	11.87	5,424	-0.01(-0.11%)
Dec 14, 2005	11.87	11.90	11.83	11.88	8,524	+0.05(+0.42%)
Dec 13, 2005	11.76	11.87	11.76	11.83	15,499	+0.06(+0.47%)
Dec 12, 2005	11.80	11.80	11.74	11.77	6,974	-0.00(-0.01%)
Dec 09, 2005	11.72	11.78	11.72	11.78	7,749	+0.04(+0.35%)
Dec 08, 2005	11.74	11.79	11.73	11.73	29,449	+0.00(+0.03%)
Dec 07, 2005	11.78	11.78	11.69	11.73	7,749	-0.06(-0.52%)
Dec 06, 2005	11.81	11.85	11.79	11.79	13,949	+0.02(+0.17%)
Dec 05, 2005	11.77	11.77	11.76	11.77	3,874	-0.03(-0.27%)
Dec 02, 2005	11.79	11.80	11.77	11.80	6,199	+0.01(+0.07%)
Dec 01, 2005	11.74	11.81	11.74	11.80	3,099	+0.13(+1.15%)
Nov 30, 2005	11.70	11.70	11.66	11.66	8,524	-0.05(-0.44%)
Nov 29, 2005	11.71	11.73	11.71	11.71	3,099	+0.01(+0.12%)
Nov 28, 2005	11.79	11.79	11.70	11.70	26,349	-0.12(-0.98%)
Nov 25, 2005	11.80	11.82	11.78	11.82	3,874	+0.02(+0.17%)
Nov 23, 2005	11.74	11.82	11.74	11.80	13,949	+0.06(+0.54%)
Nov 22, 2005	11.66	11.73	11.65	11.73	28,674	+0.05(+0.41%)
Nov 21, 2005	11.61	11.70	11.61	11.68	92,998	+0.07(+0.58%)
Nov 18, 2005	11.62	11.62	11.58	11.62	23,249	+0.05(+0.47%)
Nov 17, 2005	11.50	11.56	11.50	11.56	6,199	+0.12(+1.06%)
Nov 16, 2005	11.47	11.47	11.42	11.44	11,624	+0.00(+0.00%)
Nov 15, 2005	11.47	11.51	11.43	11.44	32,549	-0.05(-0.40%)
Nov 14, 2005	11.48	11.49	11.47	11.49	8,524	+0.00(+0.03%)
Nov 11, 2005	11.48	11.49	11.46	11.48	22,474	+0.03(+0.25%)
Nov 10, 2005	11.37	11.46	11.32	11.46	56,573	+0.09(+0.77%)
Nov 09, 2005	11.34	11.41	11.34	11.37	37,974	+0.03(+0.26%)
Nov 08, 2005	11.34	11.36	11.33	11.34	6,199	-0.04(-0.37%)
Nov 07, 2005	11.34	11.39	11.33	11.38	6,199	+0.03(+0.23%)
Nov 04, 2005	11.36	11.37	11.31	11.36	42,624	+0.01(+0.08%)
Nov 03, 2005	11.36	11.41	11.34	11.35	29,449	+0.04(+0.38%)
Nov 02, 2005	11.27	11.31	11.27	11.30	31,774	+0.14(+1.21%)
Nov 01, 2005	11.17	11.19	11.16	11.17	28,674	-0.05(-0.44%)
Oct 31, 2005	11.15	11.24	11.15	11.22	51,148	+0.11(+1.03%)
Oct 28, 2005	11.05	11.10	10.97	11.10	14,724	+0.15(+1.33%)
Oct 27, 2005	11.02	11.02	10.95	10.96	32,549	-0.11(-0.99%)
Oct 26, 2005	11.14	11.14	11.06	11.07	15,499	-0.01(-0.13%)
Oct 25, 2005	11.11	11.13	11.08	11.08	2,324	-0.05(-0.48%)
Oct 24, 2005	11.06	11.13	11.06	11.13	20,924	+0.17(+1.54%)
Oct 21, 2005	10.97	10.99	10.93	10.96	6,974	+0.05(+0.41%)
Oct 20, 2005	11.04	11.04	10.88	10.92	19,374	-0.15(-1.32%)
Oct 19, 2005	10.86	11.06	10.86	11.06	21,699	+0.13(+1.20%)
Oct 18, 2005	11.00	11.00	10.93	10.93	14,724	-0.09(-0.82%)
Oct 17, 2005	11.03	11.03	10.99	11.02	5,424	+0.03(+0.28%)
Oct 14, 2005	10.94	11.00	10.91	10.99	27,899	+0.10(+0.90%)
Oct 13, 2005	10.88	10.90	10.84	10.89	17,824	-0.03(-0.25%)
Oct 12, 2005	10.97	10.97	10.88	10.92	30,224	-0.08(-0.69%)
Oct 11, 2005	11.03	11.04	10.98	11.00	10,849	-0.03(-0.26%)
Oct 10, 2005	11.12	11.12	11.03	11.03	29,449	-0.08(-0.71%)
Oct 07, 2005	11.14	11.14	11.09	11.10	24,024	+0.04(+0.38%)
Oct 06, 2005	11.12	11.12	10.98	11.06	38,749	-0.06(-0.57%)
Oct 05, 2005	11.28	11.28	11.13	11.13	26,349	-0.18(-1.55%)
Oct 04, 2005	11.43	11.43	11.30	11.30	38,749	-0.12(-1.05%)
Oct 03, 2005	11.47	11.47	11.40	11.42	20,924	+0.02(+0.17%)
Sep 30, 2005	11.38	11.42	11.38	11.40	14,724	+0.02(+0.17%)
Sep 29, 2005	11.30	11.39	11.27	11.38	8,524	+0.10(+0.88%)
Sep 28, 2005	11.30	11.32	11.28	11.28	24,024	+0.01(+0.13%)
Sep 27, 2005	11.27	11.27	11.25	11.27	3,874	-0.01(-0.11%)
Sep 26, 2005	11.34	11.34	11.28	11.28	18,599	+0.00(+0.00%)
Sep 23, 2005	11.28	11.28	11.23	11.28	37,199	+0.03(+0.27%)
Sep 22, 2005	11.20	11.25	11.18	11.25	31,774	+0.03(+0.25%)
Sep 21, 2005	11.30	11.30	11.22	11.22	34,874	-0.09(-0.79%)
Sep 20, 2005	11.44	11.44	11.31	11.31	13,949	-0.09(-0.75%)
Sep 19, 2005	11.47	11.47	11.40	11.40	14,724	-0.07(-0.63%)
Sep 16, 2005	11.43	11.47	11.40	11.47	48,049	+0.03(+0.26%)
Sep 15, 2005	11.48	11.48	11.41	11.44	27,899	+0.02(+0.13%)
Sep 14, 2005	11.48	11.50	11.42	11.42	61,998	-0.06(-0.51%)
Sep 13, 2005	11.48	11.48	11.47	11.48	3,874	-0.07(-0.60%)
Sep 12, 2005	11.57	11.57	11.54	11.55	34,874	-0.00(-0.03%)
Sep 09, 2005	11.48	11.56	11.48	11.56	4,649	+0.08(+0.72%)
Sep 08, 2005	11.49	11.49	11.47	11.47	6,974	-0.04(-0.32%)
Sep 07, 2005	11.46	11.51	11.45	11.51	69,748	+0.04(+0.31%)
Sep 06, 2005	11.38	11.47	11.38	11.47	34,874	+0.12(+1.09%)
Sep 02, 2005	11.39	11.39	11.10	11.35	35,649	-0.03(-0.28%)
Sep 01, 2005	11.36	11.42	11.34	11.38	34,099	+0.08(+0.69%)
Aug 31, 2005	11.25	11.30	11.24	11.30	119,347	+0.08(+0.72%)
Aug 30, 2005	11.22	11.22	11.22	11.22	3,874	-0.05(-0.48%)
Aug 29, 2005	11.13	11.28	11.05	11.28	25,574	+0.06(+0.54%)
Aug 26, 2005	11.24	11.24	11.18	11.22	31,774	-0.05(-0.48%)
Aug 25, 2005	11.24	11.27	11.24	11.27	20,924	+0.01(+0.09%)
Aug 24, 2005	11.28	11.36	11.26	11.26	22,474	-0.04(-0.32%)
Aug 23, 2005	11.32	11.33	11.29	11.30	42,624	-0.01(-0.13%)
Aug 22, 2005	11.37	11.38	11.30	11.31	16,274	+0.01(+0.08%)
Aug 19, 2005	11.32	11.33	11.30	11.30	10,074	+0.00(+0.02%)
Aug 18, 2005	11.27	11.31	11.27	11.30	18,599	-0.01(-0.08%)
Aug 17, 2005	11.32	11.32	11.31	11.31	13,949	-0.04(-0.38%)
Aug 16, 2005	11.41	11.41	11.35	11.35	38,749	-0.11(-0.96%)
Aug 15, 2005	11.38	11.46	11.38	11.46	2,324	+0.05(+0.41%)
Aug 12, 2005	11.41	11.42	11.39	11.41	24,024	-0.04(-0.34%)
Aug 11, 2005	11.28	11.45	11.28	11.45	7,749	+0.08(+0.70%)
Aug 10, 2005	11.44	11.49	11.37	11.37	30,999	+0.00(+0.03%)
Aug 09, 2005	11.38	11.38	11.37	11.37	6,974	+0.01(+0.13%)
Aug 08, 2005	11.36	11.38	11.36	11.36	10,849	-0.06(-0.53%)
Aug 05, 2005	11.43	11.43	11.37	11.42	20,924	-0.06(-0.51%)
Aug 04, 2005	11.50	11.50	11.47	11.47	6,974	-0.07(-0.63%)
Aug 03, 2005	11.54	11.57	11.54	11.55	46,499	+0.01(+0.08%)
Aug 02, 2005	11.51	11.54	11.51	11.54	36,424	+0.05(+0.47%)
Aug 01, 2005	11.48	11.51	11.47	11.48	12,399	-0.00(-0.01%)
Jul 29, 2005	11.52	11.52	11.46	11.48	9,299	-0.05(-0.39%)
Jul 28, 2005	11.46	11.53	11.46	11.53	11,624	+0.09(+0.77%)
Jul 27, 2005	11.42	11.44	11.40	11.44	30,224	+0.03(+0.31%)
Jul 26, 2005	11.38	11.41	11.38	11.41	17,824	+0.03(+0.27%)
Jul 25, 2005	11.45	11.45	11.38	11.38	5,424	-0.03(-0.27%)
Jul 22, 2005	11.41	11.41	11.37	11.41	4,649	+0.03(+0.30%)
Jul 21, 2005	11.34	11.42	11.34	11.37	3,874	-0.04(-0.36%)
Jul 20, 2005	11.33	11.41	11.33	11.41	8,524	+0.04(+0.39%)
Jul 19, 2005	11.31	11.37	11.31	11.37	33,324	+0.04(+0.39%)
Jul 18, 2005	11.31	11.33	11.31	11.33	5,424	-0.01(-0.13%)
Jul 15, 2005	11.31	11.36	11.31	11.34	12,399	+0.00(+0.03%)
Jul 14, 2005	11.36	11.36	11.32	11.34	6,974	+0.01(+0.13%)
Jul 13, 2005	11.31	11.32	11.31	11.32	10,074	-0.02(-0.14%)
Jul 12, 2005	11.31	11.35	11.27	11.34	37,974	+0.05(+0.41%)
Jul 11, 2005	11.25	11.30	11.25	11.29	36,424	+0.07(+0.67%)
Jul 08, 2005	11.10	11.23	11.10	11.22	27,124	+0.14(+1.28%)
Jul 07, 2005	10.97	11.08	10.97	11.08	37,974	-0.00(-0.01%)
Jul 06, 2005	11.12	11.13	11.08	11.08	6,974	-0.07(-0.59%)
Jul 05, 2005	11.01	11.14	11.01	11.14	9,299	+0.13(+1.17%)
Jul 01, 2005	11.02	11.04	11.01	11.01	10,849	-0.05(-0.47%)
Jun 30, 2005	11.08	11.09	11.06	11.06	3,874	+0.01(+0.06%)
Jun 29, 2005	11.10	11.10	11.06	11.06	14,724	-0.01(-0.12%)
Jun 28, 2005	11.02	11.08	11.02	11.07	16,274	+0.09(+0.85%)
Jun 27, 2005	10.96	10.99	10.95	10.98	19,374	-0.01(-0.07%)
Jun 24, 2005	11.06	11.06	10.98	10.99	22,474	-0.07(-0.64%)
Jun 23, 2005	11.16	11.16	11.06	11.06	15,499	-0.12(-1.09%)
Jun 22, 2005	11.21	11.21	11.15	11.18	29,449	+0.01(+0.08%)
Jun 21, 2005	11.17	11.19	11.15	11.17	65,098	+0.00(+0.01%)
Jun 20, 2005	11.15	11.20	11.15	11.17	31,774	-0.02(-0.22%)
Jun 17, 2005	11.18	11.19	11.16	11.19	12,399	+0.00(+0.03%)
Jun 16, 2005	11.16	11.19	11.15	11.19	61,998	+0.07(+0.66%)
Jun 15, 2005	11.13	11.13	11.07	11.12	56,573	+0.01(+0.05%)
Jun 14, 2005	11.07	11.13	11.07	11.11	70,523	+0.04(+0.40%)

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.