Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.09	15.09	14.88	14.99	302,642	-0.07(-0.45%)
Jan 30, 2006	14.95	15.16	14.93	15.06	426,343	+0.16(+1.08%)
Jan 27, 2006	14.84	15.03	14.84	14.90	452,783	+0.20(+1.35%)
Jan 26, 2006	14.76	14.79	14.32	14.70	982,997	-0.05(-0.36%)
Jan 25, 2006	14.99	15.02	14.45	14.75	1,217,651	-0.29(-1.96%)
Jan 24, 2006	15.19	15.19	14.89	15.05	837,578	-0.15(-1.02%)
Jan 23, 2006	15.43	15.46	15.12	15.20	728,985	-0.09(-0.58%)
Jan 20, 2006	15.35	15.45	15.18	15.29	862,129	+0.04(+0.26%)
Jan 19, 2006	15.16	15.26	14.99	15.25	639,279	+0.14(+0.91%)
Jan 18, 2006	15.29	15.29	15.05	15.11	635,029	-0.17(-1.11%)
Jan 17, 2006	15.11	15.31	15.10	15.28	1,059,484	+0.28(+1.89%)
Jan 13, 2006	14.78	15.04	14.76	15.00	493,387	+0.17(+1.16%)
Jan 12, 2006	14.77	14.99	14.77	14.83	795,085	+0.11(+0.72%)
Jan 11, 2006	14.82	14.83	14.61	14.72	2,412,168	-0.36(-2.36%)
Jan 10, 2006	15.13	15.25	15.05	15.08	1,192,156	-0.03(-0.21%)
Jan 09, 2006	15.16	15.25	14.98	15.11	955,141	-0.03(-0.17%)
Jan 06, 2006	14.95	15.25	14.95	15.13	815,859	+0.21(+1.42%)
Jan 05, 2006	14.89	14.97	14.68	14.92	817,748	+0.06(+0.37%)
Jan 04, 2006	14.67	14.89	14.49	14.87	740,317	+0.25(+1.68%)
Jan 03, 2006	14.40	14.72	14.36	14.62	1,229,927	+0.51(+3.65%)
Dec 30, 2005	14.02	14.19	13.92	14.11	592,064	+0.03(+0.23%)
Dec 29, 2005	13.98	14.25	13.87	14.07	575,540	+0.06(+0.44%)
Dec 28, 2005	13.66	14.06	13.66	14.01	1,012,742	+0.38(+2.76%)
Dec 27, 2005	14.03	14.03	13.56	13.64	1,480,162	-0.45(-3.19%)
Dec 23, 2005	14.32	14.32	13.98	14.08	968,361	-0.26(-1.83%)
Dec 22, 2005	14.56	14.59	14.32	14.35	509,440	-0.19(-1.33%)
Dec 21, 2005	14.61	14.63	14.47	14.54	433,425	-0.07(-0.51%)
Dec 20, 2005	14.43	14.70	14.43	14.61	405,569	+0.10(+0.72%)
Dec 19, 2005	14.70	14.83	14.43	14.51	494,803	-0.20(-1.38%)
Dec 16, 2005	14.91	14.91	14.67	14.71	604,340	-0.17(-1.11%)
Dec 15, 2005	14.84	14.93	14.84	14.88	446,173	+0.00(+0.00%)
Dec 14, 2005	14.87	14.91	14.80	14.88	381,017	+0.03(+0.19%)
Dec 13, 2005	14.85	15.00	14.84	14.85	487,249	+0.03(+0.17%)
Dec 12, 2005	14.76	14.87	14.71	14.83	382,434	+0.12(+0.79%)
Dec 09, 2005	14.91	14.91	14.53	14.71	515,578	-0.20(-1.35%)
Dec 08, 2005	14.72	14.92	14.72	14.91	663,830	+0.19(+1.27%)
Dec 07, 2005	14.85	14.98	14.67	14.72	667,607	-0.08(-0.54%)
Dec 06, 2005	14.72	14.93	14.70	14.80	576,956	+0.07(+0.47%)
Dec 05, 2005	14.50	14.93	14.50	14.73	928,701	+0.40(+2.78%)
Dec 02, 2005	14.17	14.39	14.09	14.34	652,971	+0.20(+1.41%)
Dec 01, 2005	13.97	14.14	13.95	14.14	626,531	+0.30(+2.20%)
Nov 30, 2005	13.64	13.94	13.61	13.83	513,689	+0.18(+1.33%)
Nov 29, 2005	13.58	13.71	13.55	13.65	474,029	+0.11(+0.78%)
Nov 28, 2005	13.95	13.95	13.53	13.54	689,798	-0.43(-3.11%)
Nov 25, 2005	13.95	13.98	13.87	13.98	141,642	+0.09(+0.63%)
Nov 23, 2005	14.11	14.11	13.73	13.89	691,214	-0.17(-1.22%)
Nov 22, 2005	13.81	14.13	13.81	14.06	781,865	+0.35(+2.55%)
Nov 21, 2005	13.38	13.72	13.38	13.71	734,179	+0.37(+2.79%)
Nov 18, 2005	13.29	13.34	13.07	13.34	687,909	+0.05(+0.38%)
Nov 17, 2005	13.34	13.46	13.15	13.29	680,355	-0.01(-0.06%)
Nov 16, 2005	13.11	13.34	13.06	13.30	738,428	+0.22(+1.68%)
Nov 15, 2005	12.99	13.38	12.94	13.08	950,892	+0.09(+0.67%)
Nov 14, 2005	13.00	13.24	12.88	12.99	1,061,845	+0.00(+0.02%)
Nov 11, 2005	12.99	13.05	12.73	12.99	1,925,863	-0.19(-1.41%)
Nov 10, 2005	13.75	13.75	13.14	13.18	1,652,493	-0.61(-4.44%)
Nov 09, 2005	13.87	14.05	13.66	13.79	831,440	-0.11(-0.76%)
Nov 08, 2005	13.62	14.00	13.56	13.89	649,666	+0.11(+0.77%)
Nov 07, 2005	14.09	14.10	13.75	13.79	1,106,226	-0.34(-2.40%)
Nov 04, 2005	14.44	14.49	14.05	14.13	716,238	-0.35(-2.44%)
Nov 03, 2005	14.17	14.49	14.17	14.48	837,578	+0.32(+2.29%)
Nov 02, 2005	14.12	14.23	14.01	14.16	533,047	+0.04(+0.25%)

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.