Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.02	15.45	15.02	15.44	642,740	+0.32(+2.10%)
Jan 30, 2006	14.89	15.21	14.89	15.12	445,838	+0.31(+2.07%)
Jan 27, 2006	14.82	14.86	14.74	14.82	281,524	+0.04(+0.27%)
Jan 26, 2006	14.75	14.88	14.71	14.78	257,698	+0.06(+0.40%)
Jan 25, 2006	14.85	14.97	14.71	14.72	446,111	-0.14(-0.91%)
Jan 24, 2006	14.69	14.92	14.65	14.85	426,942	+0.12(+0.82%)
Jan 23, 2006	14.70	14.86	14.64	14.73	264,271	+0.09(+0.60%)
Jan 20, 2006	14.69	14.89	14.64	14.65	372,444	+0.02(+0.13%)
Jan 19, 2006	14.64	14.74	14.53	14.63	328,627	-0.01(-0.10%)
Jan 18, 2006	14.87	14.87	14.52	14.64	524,434	-0.34(-2.24%)
Jan 17, 2006	15.17	15.19	14.95	14.98	197,450	-0.20(-1.30%)
Jan 13, 2006	15.15	15.29	15.10	15.18	203,201	+0.03(+0.17%)
Jan 12, 2006	15.05	15.21	14.99	15.15	262,902	+0.05(+0.31%)
Jan 11, 2006	15.02	15.19	15.00	15.10	210,869	+0.09(+0.58%)
Jan 10, 2006	14.90	15.05	14.87	15.02	357,656	+0.08(+0.54%)
Jan 09, 2006	14.95	15.11	14.89	14.93	393,257	-0.17(-1.11%)
Jan 06, 2006	14.96	15.15	14.88	15.10	256,329	+0.09(+0.63%)
Jan 05, 2006	15.10	15.10	14.81	15.01	405,581	-0.23(-1.49%)
Jan 04, 2006	15.07	15.31	15.01	15.23	296,860	+0.16(+1.09%)
Jan 03, 2006	14.69	15.08	14.64	15.07	499,240	+0.42(+2.84%)
Dec 30, 2005	14.60	14.69	14.57	14.65	211,964	-0.04(-0.25%)
Dec 29, 2005	14.70	14.76	14.62	14.69	181,019	-0.07(-0.47%)
Dec 28, 2005	14.61	14.79	14.58	14.76	216,346	+0.18(+1.20%)
Dec 27, 2005	14.60	14.69	14.54	14.58	39,435	-0.04(-0.30%)
Dec 23, 2005	14.63	14.93	14.60	14.63	122,139	-0.05(-0.32%)
Dec 22, 2005	14.74	14.79	14.63	14.68	372,718	-0.01(-0.10%)
Dec 21, 2005	14.63	14.75	14.55	14.69	196,628	+0.07(+0.50%)
Dec 20, 2005	14.57	14.69	14.48	14.62	423,108	+0.08(+0.55%)
Dec 19, 2005	14.43	14.67	14.43	14.54	276,321	+0.11(+0.73%)
Dec 16, 2005	14.40	14.53	14.37	14.43	312,196	+0.09(+0.64%)
Dec 15, 2005	14.56	14.56	14.34	14.34	344,511	-0.27(-1.85%)
Dec 14, 2005	14.64	14.76	14.60	14.61	194,164	+0.00(+0.02%)
Dec 13, 2005	14.56	14.70	14.56	14.61	236,611	+0.01(+0.08%)
Dec 12, 2005	14.60	14.64	14.45	14.60	262,628	+0.04(+0.28%)
Dec 09, 2005	14.55	14.71	14.51	14.56	290,835	-0.04(-0.27%)
Dec 08, 2005	14.70	14.79	14.51	14.60	450,767	-0.08(-0.55%)
Dec 07, 2005	14.83	14.85	14.67	14.68	159,110	-0.13(-0.89%)
Dec 06, 2005	14.89	14.99	14.78	14.81	271,391	-0.08(-0.56%)
Dec 05, 2005	14.90	14.99	14.88	14.89	185,674	-0.11(-0.73%)
Dec 02, 2005	14.72	15.22	14.70	15.00	563,596	+0.26(+1.78%)
Dec 01, 2005	14.52	14.78	14.47	14.74	231,956	+0.23(+1.56%)
Nov 30, 2005	14.76	14.81	14.51	14.51	306,719	-0.26(-1.73%)
Nov 29, 2005	14.79	14.93	14.77	14.77	306,171	+0.01(+0.10%)
Nov 28, 2005	14.76	14.93	14.74	14.75	367,515	-0.05(-0.37%)
Nov 25, 2005	14.69	14.83	14.68	14.81	338,486	+0.49(+3.42%)
Nov 23, 2005	14.19	14.39	14.19	14.32	291,109	+0.12(+0.87%)
Nov 22, 2005	14.08	14.22	13.92	14.19	227,574	+0.10(+0.67%)
Nov 21, 2005	13.88	14.11	13.87	14.10	486,368	+0.07(+0.47%)
Nov 18, 2005	14.21	14.32	13.96	14.03	385,863	-0.18(-1.26%)
Nov 17, 2005	14.07	14.31	14.04	14.21	574,550	+0.15(+1.06%)
Nov 16, 2005	13.89	14.08	13.86	14.06	435,705	+0.21(+1.50%)
Nov 15, 2005	13.79	14.00	13.75	13.85	478,974	+0.08(+0.56%)
Nov 14, 2005	13.55	13.91	13.50	13.78	462,817	+0.20(+1.45%)
Nov 11, 2005	13.59	13.61	13.53	13.58	246,470	-0.04(-0.32%)
Nov 10, 2005	13.69	13.80	13.57	13.62	382,851	-0.10(-0.72%)
Nov 09, 2005	13.57	13.73	13.53	13.72	192,521	+0.09(+0.67%)
Nov 08, 2005	13.70	13.71	13.52	13.63	320,685	-0.15(-1.11%)
Nov 07, 2005	13.69	13.84	13.62	13.78	283,441	+0.12(+0.85%)
Nov 04, 2005	13.71	13.91	13.59	13.67	434,062	-0.05(-0.35%)
Nov 03, 2005	13.82	13.87	13.66	13.72	411,879	-0.10(-0.69%)
Nov 02, 2005	13.60	13.84	13.58	13.81	640,002	+0.16(+1.15%)

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.