Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.26	14.32	14.22	14.22	459,875	+0.04(+0.26%)
Jan 30, 2006	14.25	14.31	14.18	14.18	200,356	-0.02(-0.11%)
Jan 27, 2006	14.30	14.35	14.19	14.20	38,778	-0.17(-1.18%)
Jan 26, 2006	14.36	14.47	14.34	14.37	39,524	-0.06(-0.39%)
Jan 25, 2006	14.42	14.48	14.40	14.43	163,814	+0.26(+1.82%)
Jan 24, 2006	14.08	14.26	14.07	14.17	139,702	-0.15(-1.07%)
Jan 23, 2006	14.39	14.44	14.29	14.32	144,425	+0.10(+0.71%)
Jan 20, 2006	14.44	14.49	14.16	14.22	120,064	+0.03(+0.20%)
Jan 19, 2006	13.96	14.21	13.94	14.19	178,481	+0.16(+1.12%)
Jan 18, 2006	14.06	14.07	13.89	14.04	181,961	-0.16(-1.16%)
Jan 17, 2006	14.18	14.22	14.14	14.20	94,212	-0.09(-0.65%)
Jan 13, 2006	14.24	14.32	14.17	14.29	208,559	-0.03(-0.20%)
Jan 12, 2006	14.31	14.35	14.26	14.32	120,810	-0.24(-1.66%)
Jan 11, 2006	14.48	14.64	14.41	14.56	163,069	+0.14(+1.01%)
Jan 10, 2006	14.37	14.42	14.33	14.42	107,138	-0.07(-0.50%)
Jan 09, 2006	14.55	14.55	14.44	14.49	82,280	-0.23(-1.59%)
Jan 06, 2006	14.62	14.73	14.60	14.72	32,066	+0.03(+0.19%)
Jan 05, 2006	14.68	14.71	14.64	14.70	60,156	-0.10(-0.71%)
Jan 04, 2006	14.59	14.83	14.58	14.80	79,297	+0.26(+1.77%)
Jan 03, 2006	14.36	14.60	14.31	14.54	61,150	+0.45(+3.20%)
Dec 30, 2005	14.15	14.13	14.00	14.09	39,275	-0.08(-0.54%)
Dec 29, 2005	14.18	14.21	14.13	14.17	101,669	+0.16(+1.12%)
Dec 28, 2005	13.99	14.10	13.98	14.01	31,321	-0.01(-0.09%)
Dec 27, 2005	13.97	14.08	13.96	14.02	53,444	+0.09(+0.66%)
Dec 23, 2005	13.83	13.93	13.79	13.93	70,597	+0.10(+0.76%)
Dec 22, 2005	13.68	13.83	13.67	13.83	59,659	+0.21(+1.57%)
Dec 21, 2005	13.67	13.69	13.57	13.61	57,173	-0.20(-1.43%)
Dec 20, 2005	13.92	13.94	13.77	13.81	23,366	-0.02(-0.17%)
Dec 19, 2005	13.88	13.89	13.77	13.83	143,928	+0.19(+1.42%)
Dec 16, 2005	13.66	13.75	13.64	13.64	35,298	+0.03(+0.21%)
Dec 15, 2005	13.63	13.64	13.53	13.61	28,338	-0.01(-0.09%)
Dec 14, 2005	13.63	13.67	13.61	13.63	26,598	+0.02(+0.15%)
Dec 13, 2005	13.60	13.67	13.55	13.61	48,970	+0.10(+0.71%)
Dec 12, 2005	13.47	13.51	13.42	13.51	26,846	+0.23(+1.73%)
Dec 09, 2005	13.21	13.34	13.20	13.28	28,835	+0.24(+1.85%)
Dec 08, 2005	12.97	13.14	12.94	13.04	154,368	+0.28(+2.21%)
Dec 07, 2005	12.81	12.83	12.75	12.76	25,355	-0.04(-0.31%)
Dec 06, 2005	12.78	12.85	12.74	12.80	38,778	-0.06(-0.47%)
Dec 05, 2005	12.79	12.87	12.79	12.86	73,082	-0.06(-0.47%)
Dec 02, 2005	12.78	12.93	12.77	12.92	69,602	+0.17(+1.32%)
Dec 01, 2005	12.64	12.76	12.62	12.75	56,676	+0.06(+0.44%)
Nov 30, 2005	12.73	12.76	12.69	12.69	38,032	-0.01(-0.10%)
Nov 29, 2005	12.66	12.72	12.62	12.70	113,104	+0.13(+1.02%)
Nov 28, 2005	12.51	12.63	12.48	12.58	93,963	+0.02(+0.13%)
Nov 25, 2005	12.58	12.60	12.53	12.56	25,355	-0.17(-1.36%)
Nov 23, 2005	12.68	12.75	12.65	12.73	63,139	+0.09(+0.70%)
Nov 22, 2005	12.56	12.70	12.51	12.64	113,104	-0.02(-0.19%)
Nov 21, 2005	12.68	12.70	12.59	12.67	112,855	-0.01(-0.06%)
Nov 18, 2005	12.66	12.68	12.59	12.68	34,055	-0.02(-0.13%)
Nov 17, 2005	12.66	12.70	12.57	12.69	47,478	+0.12(+0.96%)
Nov 16, 2005	12.57	12.63	12.56	12.57	56,179	-0.05(-0.38%)
Nov 15, 2005	12.53	12.65	12.49	12.62	75,071	+0.09(+0.71%)
Nov 14, 2005	12.51	12.58	12.48	12.53	31,321	-0.04(-0.32%)
Nov 11, 2005	12.54	12.58	12.51	12.57	32,812	-0.05(-0.38%)
Nov 10, 2005	12.56	12.64	12.48	12.62	216,514	+0.13(+1.03%)
Nov 09, 2005	12.27	12.49	12.26	12.49	45,490	+0.17(+1.40%)
Nov 08, 2005	12.30	12.37	12.25	12.32	102,166	-0.13(-1.07%)
Nov 07, 2005	12.27	12.45	12.27	12.45	84,020	+0.25(+2.04%)
Nov 04, 2005	12.35	12.37	12.14	12.20	103,161	-0.39(-3.10%)
Nov 03, 2005	12.50	12.75	12.50	12.59	210,548	+0.03(+0.26%)
Nov 02, 2005	12.21	12.56	12.16	12.56	140,696	+0.38(+3.10%)

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.