Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.17	16.41	15.87	16.41	51,473	+0.11(+0.69%)
Jan 30, 2006	16.22	16.51	15.94	16.30	66,589	-0.24(-1.46%)
Jan 27, 2006	16.58	16.82	16.48	16.54	100,870	+0.05(+0.29%)
Jan 26, 2006	16.37	16.53	16.22	16.49	28,144	+0.28(+1.74%)
Jan 25, 2006	16.52	16.52	16.21	16.21	63,777	-0.20(-1.23%)
Jan 24, 2006	16.31	16.50	16.31	16.41	42,822	+0.23(+1.44%)
Jan 23, 2006	16.07	16.49	16.00	16.18	20,614	+0.06(+0.35%)
Jan 20, 2006	16.49	16.60	16.11	16.12	37,140	-0.27(-1.62%)
Jan 19, 2006	16.10	16.40	15.93	16.39	24,856	+0.32(+2.00%)
Jan 18, 2006	16.42	16.51	16.07	16.07	61,255	-0.47(-2.87%)
Jan 17, 2006	16.12	16.56	15.96	16.54	100,923	+0.47(+2.90%)
Jan 13, 2006	15.78	16.11	15.66	16.07	95,851	+0.43(+2.78%)
Jan 12, 2006	15.29	15.90	15.26	15.64	254,818	+0.35(+2.26%)
Jan 11, 2006	15.11	15.29	14.86	15.29	184,665	+0.19(+1.23%)
Jan 10, 2006	14.85	15.23	14.78	15.11	50,503	+0.19(+1.24%)
Jan 09, 2006	14.97	14.97	14.83	14.92	52,289	+0.06(+0.43%)
Jan 06, 2006	14.89	14.96	14.55	14.86	24,554	-0.10(-0.70%)
Jan 05, 2006	14.74	14.96	14.73	14.96	103,859	+0.12(+0.81%)
Jan 04, 2006	14.68	14.87	14.68	14.84	291,992	+0.05(+0.33%)
Jan 03, 2006	14.61	14.87	14.29	14.79	158,811	-0.30(-1.97%)
Dec 30, 2005	15.28	15.28	14.89	15.09	39,498	-0.25(-1.63%)
Dec 29, 2005	15.25	15.46	15.12	15.34	53,047	+0.19(+1.28%)
Dec 28, 2005	15.58	15.58	14.96	15.15	36,526	-0.37(-2.39%)
Dec 27, 2005	15.82	15.86	15.49	15.52	119,768	-0.17(-1.08%)
Dec 23, 2005	15.69	15.90	15.57	15.69	70,337	-0.09(-0.56%)
Dec 22, 2005	15.82	15.82	15.70	15.78	61,541	+0.09(+0.56%)
Dec 21, 2005	15.61	15.78	15.60	15.69	161,709	+0.23(+1.51%)
Dec 20, 2005	15.45	15.81	15.20	15.45	63,298	-0.07(-0.47%)
Dec 19, 2005	15.44	15.70	15.44	15.53	126,785	-0.02(-0.15%)
Dec 16, 2005	15.40	15.78	15.20	15.55	202,838	+0.09(+0.57%)
Dec 15, 2005	15.89	15.94	15.37	15.46	54,439	-0.46(-2.88%)
Dec 14, 2005	16.02	16.03	15.85	15.92	50,772	-0.07(-0.45%)
Dec 13, 2005	16.30	16.30	15.89	15.99	147,626	-0.35(-2.17%)
Dec 12, 2005	16.10	16.42	15.93	16.35	58,242	+0.26(+1.60%)
Dec 09, 2005	15.82	16.10	15.82	16.09	31,364	+0.35(+2.25%)
Dec 08, 2005	15.61	15.90	15.61	15.74	41,272	+0.08(+0.51%)
Dec 07, 2005	15.62	15.89	15.61	15.66	32,492	-0.20(-1.27%)
Dec 06, 2005	15.59	15.90	15.50	15.86	79,247	+0.31(+2.02%)
Dec 05, 2005	15.05	15.58	14.87	15.54	247,463	+0.27(+1.74%)
Dec 02, 2005	15.12	15.29	15.00	15.28	92,338	+0.10(+0.69%)
Dec 01, 2005	15.16	15.28	15.11	15.17	63,237	+0.17(+1.13%)
Nov 30, 2005	14.81	15.00	14.69	15.00	124,478	+0.41(+2.81%)
Nov 29, 2005	14.67	14.80	14.38	14.59	68,098	-0.01(-0.06%)
Nov 28, 2005	14.83	14.83	14.37	14.60	75,478	-0.31(-2.10%)
Nov 25, 2005	15.20	15.20	14.90	14.91	16,414	-0.18(-1.17%)
Nov 23, 2005	15.12	15.29	15.05	15.09	58,405	+0.04(+0.27%)
Nov 22, 2005	14.94	15.22	14.87	15.05	92,627	+0.07(+0.48%)
Nov 21, 2005	14.91	15.09	14.79	14.98	94,592	+0.18(+1.20%)
Nov 18, 2005	15.09	15.37	14.58	14.80	60,833	-0.08(-0.54%)
Nov 17, 2005	14.85	15.03	14.49	14.88	53,248	-0.07(-0.48%)
Nov 16, 2005	14.95	14.97	14.71	14.95	43,552	+0.01(+0.05%)
Nov 15, 2005	14.73	15.13	14.73	14.95	84,369	+0.06(+0.38%)
Nov 14, 2005	15.32	15.41	14.70	14.89	75,750	+0.04(+0.27%)
Nov 11, 2005	15.06	15.10	14.83	14.85	33,214	-0.23(-1.49%)
Nov 10, 2005	14.71	15.13	14.58	15.08	100,366	+0.53(+3.65%)
Nov 09, 2005	14.08	14.67	14.05	14.54	140,251	+0.54(+3.85%)
Nov 08, 2005	14.69	14.69	13.91	14.01	75,226	-0.76(-5.13%)
Nov 07, 2005	15.24	15.24	14.69	14.76	80,680	-0.41(-2.71%)
Nov 04, 2005	15.41	15.41	14.97	15.17	55,658	-0.24(-1.57%)
Nov 03, 2005	15.74	15.74	15.31	15.41	81,899	-0.28(-1.79%)
Nov 02, 2005	15.57	15.74	15.55	15.70	67,851	+0.24(+1.56%)

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.