Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.53	14.65	14.27	14.65	10,465	+0.12(+0.81%)
Jan 30, 2006	14.78	14.78	14.30	14.53	4,494	+0.06(+0.44%)
Jan 27, 2006	14.69	14.80	14.29	14.47	11,419	-0.17(-1.14%)
Jan 26, 2006	14.26	14.64	14.11	14.64	5,760	+0.41(+2.89%)
Jan 25, 2006	13.82	14.23	13.82	14.23	7,899	+0.11(+0.76%)
Jan 24, 2006	13.85	14.12	13.85	14.12	7,015	+0.30(+2.20%)
Jan 23, 2006	13.66	13.83	13.49	13.81	1,938	+0.29(+2.17%)
Jan 20, 2006	13.71	13.71	13.52	13.52	46,904	-0.10(-0.75%)
Jan 19, 2006	13.41	13.62	13.41	13.62	11,247	+0.19(+1.38%)
Jan 18, 2006	13.22	13.44	13.22	13.44	2,549	+0.22(+1.63%)
Jan 17, 2006	13.46	13.46	13.03	13.22	13,627	+0.10(+0.75%)
Jan 13, 2006	13.22	13.31	13.08	13.12	7,869	+0.04(+0.30%)
Jan 12, 2006	12.97	13.08	12.97	13.08	4,085	-0.07(-0.52%)
Jan 11, 2006	13.10	13.18	12.97	13.15	17,915	-0.05(-0.41%)
Jan 10, 2006	13.05	13.21	13.05	13.21	2,849	+0.08(+0.63%)
Jan 09, 2006	13.06	13.22	12.97	13.12	16,107	+0.08(+0.60%)
Jan 06, 2006	13.02	13.26	12.98	13.05	2,482	+0.04(+0.30%)
Jan 05, 2006	12.99	13.02	12.75	13.01	4,706	+0.28(+2.19%)
Jan 04, 2006	12.68	12.97	12.68	12.73	6,038	+0.07(+0.54%)
Jan 03, 2006	13.05	13.05	12.26	12.66	14,888	+0.11(+0.90%)
Dec 30, 2005	12.83	13.06	12.31	12.55	26,316	-0.45(-3.47%)
Dec 29, 2005	12.47	13.36	12.36	13.00	16,949	+0.52(+4.20%)
Dec 28, 2005	12.49	12.49	12.36	12.47	2,247	-0.07(-0.55%)
Dec 27, 2005	12.45	12.57	12.17	12.54	3,881	+0.18(+1.48%)
Dec 23, 2005	12.62	12.62	12.36	12.36	3,901	-0.33(-2.60%)
Dec 22, 2005	13.08	13.08	12.48	12.69	4,485	-0.10(-0.80%)
Dec 21, 2005	12.79	12.79	12.79	12.79	635	+0.35(+2.84%)
Dec 20, 2005	12.28	12.65	12.24	12.44	15,167	+0.05(+0.39%)
Dec 19, 2005	12.94	12.99	12.36	12.39	23,643	-0.77(-5.82%)
Dec 16, 2005	13.98	13.98	12.93	13.15	129,339	-0.79(-5.70%)
Dec 15, 2005	13.86	13.95	13.71	13.95	5,339	-0.11(-0.76%)
Dec 14, 2005	14.04	14.06	14.04	14.06	4,923	+0.19(+1.40%)
Dec 13, 2005	14.06	14.06	13.86	13.86	4,720	-0.19(-1.35%)
Dec 12, 2005	14.06	14.06	13.99	14.05	4,017	+0.00(+0.03%)
Dec 09, 2005	13.16	14.05	13.16	14.05	6,612	+0.52(+3.87%)
Dec 08, 2005	13.57	13.57	13.37	13.52	1,687	-0.22(-1.59%)
Dec 07, 2005	13.74	13.76	13.72	13.74	8,659	-0.15(-1.05%)
Dec 06, 2005	13.88	14.05	13.86	13.89	3,235	+0.07(+0.53%)
Dec 05, 2005	13.81	13.81	13.76	13.81	5,399	+0.10(+0.74%)
Dec 02, 2005	13.88	14.02	13.58	13.71	12,596	-0.31(-2.21%)
Dec 01, 2005	13.57	14.28	13.57	14.02	38,746	+0.47(+3.51%)
Nov 30, 2005	13.20	13.55	13.20	13.55	23,474	+0.34(+2.61%)
Nov 29, 2005	13.21	13.21	13.14	13.20	2,801	+0.06(+0.44%)
Nov 28, 2005	13.38	13.38	13.08	13.14	4,638	-0.33(-2.45%)
Nov 25, 2005	13.57	13.80	13.22	13.47	16,766	-0.07(-0.54%)
Nov 23, 2005	13.45	13.56	13.33	13.55	19,638	+0.12(+0.90%)
Nov 22, 2005	13.33	13.43	13.33	13.43	2,808	+0.10(+0.73%)
Nov 21, 2005	13.23	13.33	13.15	13.33	9,734	+0.29(+2.23%)
Nov 18, 2005	13.12	13.12	13.04	13.04	4,947	+0.29(+2.24%)
Nov 17, 2005	12.85	12.85	12.63	12.75	5,729	+0.03(+0.27%)
Nov 16, 2005	13.08	13.08	12.60	12.72	7,885	-0.11(-0.87%)
Nov 15, 2005	12.89	13.12	12.70	12.83	18,082	-0.21(-1.64%)
Nov 14, 2005	13.32	13.32	12.85	13.04	18,258	-0.29(-2.15%)
Nov 11, 2005	13.24	13.33	13.24	13.33	4,132	+0.01(+0.11%)
Nov 10, 2005	13.23	13.33	12.99	13.31	8,835	-0.00(-0.04%)
Nov 09, 2005	13.16	13.32	13.16	13.32	2,880	+0.63(+4.97%)
Nov 08, 2005	12.70	12.70	12.50	12.69	5,541	-0.03(-0.23%)
Nov 07, 2005	12.71	12.72	12.63	12.72	2,046	+0.04(+0.34%)
Nov 04, 2005	13.33	13.33	12.58	12.67	27,295	-0.62(-4.67%)
Nov 03, 2005	13.33	13.33	13.26	13.29	14,333	-0.03(-0.25%)
Nov 02, 2005	13.20	13.33	13.17	13.33	9,338	+0.22(+1.66%)

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.