Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.49	13.59	13.44	13.57	44,573	+0.09(+0.64%)
Jan 30, 2006	13.53	13.56	13.48	13.48	40,493	-0.03(-0.20%)
Jan 27, 2006	13.63	13.65	13.48	13.51	88,239	-0.07(-0.54%)
Jan 26, 2006	13.53	13.59	13.53	13.58	45,026	+0.17(+1.23%)
Jan 25, 2006	13.47	13.49	13.40	13.42	77,360	+0.03(+0.25%)
Jan 24, 2006	13.40	13.44	13.37	13.38	178,594	+0.06(+0.45%)
Jan 23, 2006	13.36	13.36	13.28	13.32	33,392	+0.16(+1.21%)
Jan 20, 2006	13.26	13.28	13.13	13.16	37,169	-0.15(-1.09%)
Jan 19, 2006	13.22	13.32	13.22	13.31	255,955	+0.15(+1.16%)
Jan 18, 2006	13.17	13.23	13.10	13.16	290,253	-0.13(-1.00%)
Jan 17, 2006	13.20	13.29	13.20	13.29	69,503	-0.14(-1.04%)
Jan 13, 2006	13.34	13.44	13.32	13.43	28,405	+0.12(+0.89%)
Jan 12, 2006	13.30	13.38	13.29	13.31	50,616	-0.13(-0.98%)
Jan 11, 2006	13.40	13.44	13.37	13.44	152,303	+0.15(+1.15%)
Jan 10, 2006	13.22	13.29	13.19	13.29	142,784	-0.04(-0.30%)
Jan 09, 2006	13.29	13.33	13.21	13.33	118,609	-0.09(-0.69%)
Jan 06, 2006	13.34	13.43	13.30	13.42	57,567	+0.13(+1.00%)
Jan 05, 2006	13.27	13.32	13.22	13.29	113,019	-0.01(-0.10%)
Jan 04, 2006	13.24	13.31	13.22	13.30	107,126	+0.11(+0.85%)
Jan 03, 2006	12.90	13.21	12.89	13.19	400,100	+0.48(+3.75%)
Dec 30, 2005	12.67	12.71	12.61	12.71	17,375	-0.07(-0.52%)
Dec 29, 2005	12.77	12.79	12.73	12.78	27,650	+0.01(+0.10%)
Dec 28, 2005	12.86	12.86	12.71	12.77	17,073	+0.11(+0.84%)
Dec 27, 2005	12.71	12.77	12.65	12.66	45,328	-0.03(-0.21%)
Dec 23, 2005	12.64	12.71	12.62	12.69	118,307	-0.53(-4.01%)
Dec 22, 2005	13.20	13.22	13.14	13.22	23,721	+0.09(+0.66%)
Dec 21, 2005	13.12	13.13	13.07	13.13	45,177	+0.07(+0.51%)
Dec 20, 2005	13.08	13.08	13.02	13.06	70,108	-0.11(-0.80%)
Dec 19, 2005	13.22	13.23	13.15	13.17	95,038	-0.03(-0.25%)
Dec 16, 2005	13.22	13.22	13.14	13.20	120,422	+0.17(+1.32%)
Dec 15, 2005	13.09	13.09	12.96	13.03	123,293	-0.16(-1.20%)
Dec 14, 2005	13.16	13.22	13.16	13.19	20,246	+0.03(+0.25%)
Dec 13, 2005	13.09	13.20	13.04	13.16	67,086	+0.03(+0.25%)
Dec 12, 2005	13.10	13.14	13.06	13.12	33,543	+0.17(+1.28%)
Dec 09, 2005	12.94	12.97	12.89	12.96	60,589	+0.09(+0.72%)
Dec 08, 2005	12.85	12.97	12.85	12.87	43,968	-0.01(-0.10%)
Dec 07, 2005	12.91	12.91	12.81	12.88	14,505	-0.05(-0.36%)
Dec 06, 2005	12.87	12.97	12.85	12.93	56,358	+0.05(+0.41%)
Dec 05, 2005	12.81	12.90	12.77	12.87	37,471	+0.08(+0.62%)
Dec 02, 2005	12.81	12.83	12.75	12.79	60,891	+0.04(+0.31%)
Dec 01, 2005	12.68	12.76	12.67	12.75	16,771	+0.10(+0.78%)
Nov 30, 2005	12.70	12.70	12.62	12.65	18,584	-0.05(-0.42%)
Nov 29, 2005	12.74	12.75	12.62	12.71	92,923	-0.04(-0.31%)
Nov 28, 2005	12.69	12.79	12.65	12.75	18,886	+0.05(+0.42%)
Nov 25, 2005	12.81	12.82	12.65	12.69	9,216	-0.01(-0.05%)
Nov 23, 2005	12.64	12.76	12.59	12.70	120,422	-0.08(-0.62%)
Nov 22, 2005	12.59	12.79	12.57	12.78	120,573	+0.15(+1.21%)
Nov 21, 2005	12.64	12.71	12.56	12.63	28,405	+0.08(+0.63%)
Nov 18, 2005	12.58	12.61	12.50	12.55	10,274	+0.01(+0.11%)
Nov 17, 2005	12.41	12.54	12.40	12.54	38,529	+0.09(+0.74%)
Nov 16, 2005	12.46	12.51	12.39	12.44	18,584	-0.11(-0.90%)
Nov 15, 2005	12.61	12.62	12.49	12.55	23,721	+0.06(+0.48%)
Nov 14, 2005	12.53	12.59	12.44	12.50	32,334	-0.04(-0.32%)
Nov 11, 2005	12.44	12.54	12.42	12.54	15,411	+0.05(+0.37%)
Nov 10, 2005	12.43	12.49	12.35	12.49	11,181	+0.13(+1.07%)
Nov 09, 2005	12.38	12.48	12.32	12.36	28,556	-0.04(-0.32%)
Nov 08, 2005	12.38	12.44	12.34	12.40	39,133	-0.08(-0.64%)
Nov 07, 2005	12.46	12.48	12.35	12.48	29,463	+0.14(+1.13%)
Nov 04, 2005	12.44	12.51	12.31	12.34	37,773	-0.14(-1.11%)
Nov 03, 2005	12.55	12.57	12.41	12.48	38,982	-0.08(-0.63%)
Nov 02, 2005	12.38	12.56	12.38	12.55	24,779	+0.19(+1.50%)

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.