Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.33	15.39	15.26	15.33	311,809	+0.00(+0.00%)
Jan 30, 2006	15.42	15.42	15.33	15.33	165,977	-0.08(-0.50%)
Jan 27, 2006	15.37	15.43	15.27	15.40	186,124	+0.15(+1.02%)
Jan 26, 2006	15.21	15.29	15.16	15.25	181,010	+0.10(+0.68%)
Jan 25, 2006	15.10	15.15	14.97	15.14	256,638	+0.15(+1.03%)
Jan 24, 2006	14.91	15.10	14.91	14.99	315,683	+0.08(+0.52%)
Jan 23, 2006	14.94	15.02	14.89	14.91	848,021	-0.06(-0.43%)
Jan 20, 2006	15.18	15.18	14.94	14.98	179,305	-0.18(-1.19%)
Jan 19, 2006	15.11	15.23	15.11	15.16	328,701	+0.03(+0.21%)
Jan 18, 2006	15.01	15.13	15.01	15.13	186,279	+0.04(+0.26%)
Jan 17, 2006	15.07	15.13	15.04	15.09	236,491	-0.15(-1.02%)
Jan 13, 2006	15.23	15.25	15.15	15.24	309,639	+0.07(+0.47%)
Jan 12, 2006	15.26	15.26	15.16	15.17	250,904	-0.06(-0.42%)
Jan 11, 2006	15.02	15.23	15.02	15.23	196,042	+0.11(+0.72%)
Jan 10, 2006	15.05	15.18	15.05	15.13	269,965	-0.03(-0.21%)
Jan 09, 2006	15.16	15.16	15.03	15.16	178,220	+0.01(+0.04%)
Jan 06, 2006	15.22	15.22	14.98	15.15	536,522	+0.14(+0.90%)
Jan 05, 2006	14.98	15.07	14.95	15.02	193,718	+0.05(+0.35%)
Jan 04, 2006	14.84	15.02	14.83	14.96	357,991	+0.14(+0.96%)
Jan 03, 2006	14.70	14.85	14.68	14.82	729,000	+0.07(+0.48%)
Dec 30, 2005	14.80	14.80	14.72	14.75	389,606	-0.06(-0.44%)
Dec 29, 2005	14.79	14.89	14.79	14.82	312,428	-0.02(-0.13%)
Dec 28, 2005	14.97	14.97	14.82	14.83	175,896	-0.07(-0.48%)
Dec 27, 2005	14.94	15.00	14.85	14.91	203,326	-0.02(-0.13%)
Dec 23, 2005	14.87	14.99	14.87	14.93	145,831	-0.03(-0.17%)
Dec 22, 2005	14.89	14.97	14.89	14.95	180,235	-0.26(-1.70%)
Dec 21, 2005	15.20	15.27	15.16	15.21	181,010	-0.01(-0.08%)
Dec 20, 2005	15.36	15.36	15.13	15.22	1,775,080	-0.07(-0.46%)
Dec 19, 2005	15.45	15.45	15.29	15.29	257,257	-0.06(-0.38%)
Dec 16, 2005	15.45	15.45	15.31	15.35	342,029	-0.05(-0.29%)
Dec 15, 2005	15.43	15.43	15.33	15.40	225,953	-0.03(-0.21%)
Dec 14, 2005	15.51	15.51	15.39	15.43	128,474	-0.01(-0.04%)
Dec 13, 2005	15.38	15.47	15.32	15.43	578,985	+0.03(+0.21%)
Dec 12, 2005	15.49	15.49	15.31	15.40	291,352	+0.00(+0.00%)
Dec 09, 2005	15.45	15.49	15.38	15.40	100,268	+0.06(+0.42%)
Dec 08, 2005	15.41	15.43	15.33	15.34	77,797	-0.05(-0.29%)
Dec 07, 2005	15.48	15.48	15.34	15.38	301,115	-0.09(-0.58%)
Dec 06, 2005	15.45	15.56	15.43	15.47	138,547	-0.01(-0.08%)
Dec 05, 2005	15.55	15.55	15.38	15.49	110,651	-0.03(-0.21%)
Dec 02, 2005	15.53	15.57	15.47	15.52	178,065	-0.05(-0.33%)
Dec 01, 2005	15.58	15.60	15.54	15.57	961,617	+0.17(+1.09%)
Nov 30, 2005	15.56	15.60	15.40	15.40	868,323	-0.14(-0.91%)
Nov 29, 2005	15.60	15.63	15.53	15.54	375,968	-0.04(-0.25%)
Nov 28, 2005	15.54	15.58	15.47	15.58	394,410	+0.07(+0.46%)
Nov 25, 2005	15.48	15.54	15.46	15.51	93,914	+0.12(+0.80%)
Nov 23, 2005	15.34	15.47	15.34	15.39	244,705	+0.02(+0.13%)
Nov 22, 2005	15.32	15.37	15.21	15.37	532,493	+0.11(+0.72%)
Nov 21, 2005	15.25	15.29	15.13	15.26	592,313	+0.01(+0.08%)
Nov 18, 2005	15.20	15.28	15.19	15.25	422,461	+0.16(+1.07%)
Nov 17, 2005	14.89	15.14	14.89	15.09	845,077	+0.18(+1.21%)
Nov 16, 2005	14.86	14.96	14.85	14.91	974,325	-0.01(-0.09%)
Nov 15, 2005	15.13	15.05	14.89	14.92	167,217	-0.19(-1.28%)
Nov 14, 2005	15.03	15.13	15.03	15.11	135,447	+0.05(+0.30%)
Nov 11, 2005	15.03	15.12	15.03	15.07	261,132	-0.03(-0.21%)
Nov 10, 2005	14.97	15.13	14.97	15.10	446,947	+0.11(+0.73%)
Nov 09, 2005	14.94	15.04	14.91	14.99	124,754	+0.04(+0.26%)
Nov 08, 2005	14.87	15.01	14.87	14.95	201,157	+0.03(+0.22%)
Nov 07, 2005	15.06	15.06	14.88	14.92	208,131	-0.06(-0.39%)
Nov 04, 2005	14.95	15.03	14.84	14.98	210,455	-0.01(-0.09%)
Nov 03, 2005	15.16	15.16	14.89	14.99	215,724	-0.06(-0.39%)
Nov 02, 2005	14.89	15.11	14.89	15.05	466,783	+0.13(+0.86%)

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.