Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.35	14.51	14.23	14.49	3,271,766	+0.06(+0.43%)
Jan 30, 2006	14.65	14.66	13.98	14.43	3,368,732	-0.32(-2.15%)
Jan 27, 2006	14.46	14.76	14.41	14.75	4,369,422	+0.30(+2.06%)
Jan 26, 2006	14.36	14.46	14.27	14.45	3,273,576	+0.10(+0.67%)
Jan 25, 2006	14.39	14.42	14.27	14.36	2,551,114	-0.05(-0.35%)
Jan 24, 2006	14.50	14.51	14.34	14.41	3,416,051	-0.19(-1.30%)
Jan 23, 2006	14.31	14.65	14.31	14.60	3,168,594	+0.29(+2.00%)
Jan 20, 2006	14.55	14.55	14.23	14.31	4,243,754	-0.20(-1.39%)
Jan 19, 2006	14.14	14.52	14.08	14.51	4,813,915	+0.49(+3.50%)
Jan 18, 2006	14.31	14.31	13.89	14.02	5,424,931	-0.29(-2.03%)
Jan 17, 2006	14.31	14.35	14.21	14.31	6,919,502	-0.19(-1.31%)
Jan 13, 2006	14.31	14.68	14.19	14.50	9,133,691	+0.27(+1.87%)
Jan 12, 2006	14.40	14.47	13.98	14.23	6,183,594	-0.07(-0.51%)
Jan 11, 2006	14.30	14.41	14.20	14.31	6,055,857	+0.05(+0.35%)
Jan 10, 2006	14.32	14.39	14.24	14.26	3,657,044	-0.07(-0.46%)
Jan 09, 2006	14.29	14.38	14.15	14.32	3,221,860	+0.09(+0.62%)
Jan 06, 2006	14.29	14.31	14.19	14.23	3,196,003	-0.04(-0.30%)
Jan 05, 2006	14.32	14.35	14.15	14.27	3,849,425	-0.05(-0.35%)
Jan 04, 2006	14.08	14.36	14.07	14.32	4,659,286	+0.26(+1.84%)
Jan 03, 2006	13.57	14.07	13.57	14.07	3,280,816	+0.53(+3.91%)
Dec 30, 2005	13.63	13.67	13.54	13.54	1,658,249	-0.10(-0.74%)
Dec 29, 2005	13.55	13.65	13.50	13.64	1,693,157	+0.09(+0.66%)
Dec 28, 2005	13.54	13.62	13.44	13.55	1,105,672	+0.01(+0.06%)
Dec 27, 2005	13.67	13.71	13.46	13.54	1,675,833	-0.09(-0.68%)
Dec 23, 2005	13.55	13.73	13.55	13.63	1,011,809	-0.02(-0.14%)
Dec 22, 2005	13.73	13.74	13.57	13.65	2,423,635	-0.07(-0.51%)
Dec 21, 2005	13.33	13.78	13.33	13.72	4,814,432	+0.35(+2.60%)
Dec 20, 2005	13.32	13.47	13.21	13.37	1,655,147	+0.05(+0.38%)
Dec 19, 2005	13.28	13.45	13.18	13.32	2,239,012	+0.00(+0.03%)
Dec 16, 2005	13.30	13.42	13.16	13.32	2,382,005	+0.13(+1.00%)
Dec 15, 2005	13.45	13.45	13.12	13.19	2,745,304	-0.24(-1.76%)
Dec 14, 2005	13.47	13.61	13.30	13.42	4,155,062	-0.04(-0.32%)
Dec 13, 2005	13.54	13.57	13.21	13.47	4,817,535	+0.01(+0.06%)
Dec 12, 2005	13.72	13.79	13.41	13.46	4,542,410	-0.23(-1.69%)
Dec 09, 2005	13.61	13.80	13.57	13.69	2,279,091	+0.15(+1.08%)
Dec 08, 2005	13.61	13.61	13.44	13.54	2,685,832	+0.02(+0.14%)
Dec 07, 2005	13.85	13.88	13.43	13.52	3,327,877	-0.32(-2.32%)
Dec 06, 2005	13.77	13.95	13.66	13.85	4,242,720	-0.02(-0.17%)
Dec 05, 2005	13.82	13.94	13.68	13.87	3,837,789	+0.08(+0.56%)
Dec 02, 2005	13.90	14.21	13.74	13.79	3,649,029	-0.06(-0.42%)
Dec 01, 2005	13.73	14.18	13.73	13.85	7,367,097	+0.13(+0.96%)
Nov 30, 2005	13.72	13.95	13.54	13.72	10,890,976	-0.17(-1.23%)
Nov 29, 2005	14.31	14.37	13.77	13.89	7,144,980	-0.47(-3.29%)
Nov 28, 2005	14.31	14.36	14.23	14.36	7,011,555	+0.09(+0.62%)
Nov 25, 2005	14.10	14.33	14.02	14.27	7,128,432	+0.50(+3.65%)
Nov 23, 2005	14.54	14.89	13.42	13.77	20,600,258	-1.28(-8.53%)
Nov 22, 2005	15.39	15.41	14.92	15.05	4,851,409	-0.38(-2.43%)
Nov 21, 2005	15.07	15.43	15.07	15.43	2,585,246	+0.39(+2.62%)
Nov 18, 2005	14.88	15.06	14.79	15.03	2,003,190	+0.16(+1.07%)
Nov 17, 2005	14.93	15.23	14.79	14.87	3,937,083	+0.03(+0.24%)
Nov 16, 2005	14.19	14.87	14.14	14.84	3,834,428	+0.56(+3.96%)
Nov 15, 2005	14.31	14.39	14.14	14.27	2,281,936	+0.01(+0.08%)
Nov 14, 2005	14.54	14.64	14.21	14.26	3,017,585	-0.22(-1.52%)
Nov 11, 2005	14.41	14.58	14.40	14.48	1,125,324	-0.01(-0.08%)
Nov 10, 2005	14.27	14.50	14.10	14.49	1,740,218	+0.07(+0.48%)
Nov 09, 2005	14.64	14.64	14.43	14.43	2,296,416	-0.20(-1.35%)
Nov 08, 2005	14.33	14.73	14.33	14.62	1,413,636	+0.12(+0.83%)
Nov 07, 2005	14.58	14.65	14.37	14.50	2,493,451	-0.25(-1.70%)
Nov 04, 2005	14.89	14.97	14.62	14.75	1,628,513	-0.10(-0.65%)
Nov 03, 2005	14.53	15.06	14.51	14.85	5,159,632	+0.40(+2.76%)
Nov 02, 2005	14.37	14.58	14.31	14.45	3,155,148	+0.16(+1.14%)

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.