Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.22	15.24	15.07	15.13	872,343	-0.04(-0.25%)
Jan 30, 2006	15.21	15.23	15.14	15.17	399,375	-0.04(-0.24%)
Jan 27, 2006	15.05	15.23	15.00	15.20	483,750	+0.13(+0.89%)
Jan 26, 2006	15.27	15.41	15.00	15.07	969,375	-0.15(-0.98%)
Jan 25, 2006	15.17	15.29	15.11	15.22	903,750	+0.06(+0.39%)
Jan 24, 2006	15.14	15.26	15.10	15.16	909,843	+0.08(+0.51%)
Jan 23, 2006	15.00	15.09	14.92	15.08	862,031	+0.13(+0.90%)
Jan 20, 2006	14.89	15.04	14.88	14.95	1,522,500	+0.03(+0.17%)
Jan 19, 2006	14.92	14.99	14.89	14.92	713,906	+0.01(+0.04%)
Jan 18, 2006	15.12	15.12	14.90	14.92	879,375	-0.15(-0.99%)
Jan 17, 2006	14.93	15.07	14.83	15.07	1,008,750	-0.08(-0.51%)
Jan 13, 2006	15.17	15.24	15.08	15.14	737,343	+0.03(+0.18%)
Jan 12, 2006	15.17	15.18	15.04	15.11	679,687	-0.08(-0.53%)
Jan 11, 2006	14.97	15.20	14.93	15.20	1,081,875	+0.28(+1.86%)
Jan 10, 2006	14.94	14.98	14.76	14.92	1,555,312	-0.04(-0.27%)
Jan 09, 2006	14.85	15.04	14.81	14.96	920,625	+0.11(+0.76%)
Jan 06, 2006	14.83	14.92	14.68	14.85	1,735,781	+0.07(+0.49%)
Jan 05, 2006	15.23	15.24	14.76	14.77	1,869,843	-0.43(-2.83%)
Jan 04, 2006	15.33	15.34	15.12	15.20	803,437	-0.01(-0.04%)
Jan 03, 2006	14.38	15.23	14.38	15.21	1,926,093	+0.42(+2.86%)
Dec 30, 2005	14.87	14.92	14.74	14.79	1,043,437	-0.11(-0.73%)
Dec 29, 2005	15.01	15.04	14.85	14.90	907,500	-0.10(-0.67%)
Dec 28, 2005	14.99	15.02	14.92	15.00	689,531	-0.04(-0.28%)
Dec 23, 2005	14.92	15.06	14.91	15.04	789,843	+0.17(+1.18%)
Dec 22, 2005	14.84	14.93	14.77	14.87	1,530,937	-0.03(-0.20%)
Dec 21, 2005	15.30	15.36	14.87	14.89	2,625,468	-0.35(-2.30%)
Dec 20, 2005	15.26	15.33	15.18	15.24	645,937	+0.02(+0.13%)
Dec 19, 2005	15.06	15.27	15.06	15.23	1,111,406	-0.02(-0.11%)
Dec 16, 2005	15.36	15.45	15.22	15.24	1,575,000	-0.07(-0.45%)
Dec 15, 2005	15.35	15.39	15.20	15.31	770,156	+0.01(+0.07%)
Dec 14, 2005	15.30	15.44	15.23	15.30	919,687	+0.02(+0.10%)
Dec 13, 2005	14.85	15.30	14.85	15.29	1,302,656	+0.33(+2.18%)
Dec 12, 2005	15.23	15.25	14.94	14.96	1,082,812	-0.10(-0.68%)
Dec 09, 2005	14.94	15.13	14.92	15.06	989,531	+0.06(+0.43%)
Dec 08, 2005	14.89	15.09	14.88	15.00	1,638,750	+0.06(+0.39%)
Dec 07, 2005	14.74	14.95	14.67	14.94	1,500,468	+0.09(+0.62%)
Dec 06, 2005	14.72	14.89	14.72	14.85	686,718	+0.08(+0.55%)
Dec 05, 2005	14.73	14.81	14.62	14.77	853,125	-0.01(-0.09%)
Dec 02, 2005	14.51	14.81	14.38	14.78	1,351,406	+0.16(+1.06%)
Dec 01, 2005	14.51	14.66	14.48	14.62	991,406	-0.07(-0.45%)
Nov 30, 2005	14.71	14.82	14.63	14.69	1,340,625	-0.02(-0.13%)
Nov 29, 2005	14.65	14.80	14.57	14.71	1,426,875	+0.36(+2.54%)
Nov 25, 2005	14.40	14.46	14.29	14.34	510,000	+0.05(+0.36%)
Nov 23, 2005	14.29	14.37	14.21	14.29	1,525,312	-0.00(-0.02%)
Nov 22, 2005	14.19	14.61	14.19	14.30	2,007,656	+0.38(+2.70%)
Nov 21, 2005	13.74	14.01	13.68	13.92	1,331,718	+0.07(+0.54%)
Nov 18, 2005	13.93	13.94	13.82	13.85	975,000	-0.06(-0.46%)
Nov 17, 2005	13.98	14.02	13.88	13.91	968,906	-0.10(-0.73%)
Nov 16, 2005	14.03	14.03	13.88	14.01	861,562	+0.01(+0.06%)
Nov 15, 2005	13.91	14.01	13.79	14.00	1,308,750	+0.11(+0.81%)
Nov 14, 2005	13.79	13.91	13.75	13.89	570,468	+0.06(+0.45%)
Nov 11, 2005	13.87	13.87	13.75	13.83	591,093	+0.00(+0.03%)
Nov 10, 2005	13.65	13.90	13.50	13.82	1,324,218	+0.17(+1.27%)
Nov 09, 2005	13.58	13.66	13.45	13.65	967,031	+0.12(+0.85%)
Nov 08, 2005	13.45	13.57	13.31	13.54	1,447,968	+0.03(+0.22%)
Nov 07, 2005	13.61	13.59	13.48	13.51	1,332,187	-0.10(-0.77%)
Nov 04, 2005	13.61	13.65	13.46	13.61	891,093	+0.03(+0.22%)
Nov 03, 2005	13.44	13.60	13.39	13.58	1,648,593	+0.13(+0.95%)
Nov 02, 2005	13.48	13.65	13.39	13.45	1,569,843	+0.01(+0.10%)

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.