Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.35	14.45	14.25	14.44	152,470	+0.08(+0.56%)
Jan 30, 2006	14.70	14.73	14.35	14.36	29,954	-0.48(-3.24%)
Jan 27, 2006	14.75	14.91	14.61	14.84	71,689	+0.09(+0.59%)
Jan 26, 2006	14.61	14.78	14.35	14.75	81,339	+0.22(+1.50%)
Jan 25, 2006	14.61	14.63	14.33	14.53	62,100	-0.07(-0.47%)
Jan 24, 2006	14.22	14.62	14.22	14.60	87,496	+0.29(+2.05%)
Jan 23, 2006	14.08	14.31	13.98	14.31	62,499	+0.29(+2.09%)
Jan 20, 2006	14.17	14.17	13.80	14.02	92,272	-0.03(-0.22%)
Jan 19, 2006	14.05	14.25	13.88	14.05	51,374	+0.07(+0.54%)
Jan 18, 2006	13.77	14.06	13.77	13.97	61,980	+0.09(+0.67%)
Jan 17, 2006	13.97	14.00	13.77	13.88	32,854	-0.24(-1.68%)
Jan 13, 2006	13.81	14.12	13.72	14.12	41,681	+0.23(+1.68%)
Jan 12, 2006	13.99	14.07	13.88	13.88	40,721	-0.22(-1.53%)
Jan 11, 2006	14.09	14.13	13.94	14.10	98,839	-0.04(-0.31%)
Jan 10, 2006	13.92	14.14	13.92	14.14	46,988	+0.13(+0.94%)
Jan 09, 2006	14.02	14.06	13.91	14.01	55,807	+0.09(+0.67%)
Jan 06, 2006	13.83	14.02	13.72	13.92	63,548	+0.19(+1.41%)
Jan 05, 2006	13.80	13.83	13.67	13.72	49,242	-0.19(-1.39%)
Jan 04, 2006	13.72	13.97	13.67	13.92	56,210	+0.16(+1.13%)
Jan 03, 2006	13.65	13.77	13.11	13.76	108,915	+0.29(+2.18%)
Dec 30, 2005	13.69	13.69	13.43	13.47	123,574	-0.37(-2.66%)
Dec 29, 2005	14.01	14.02	13.82	13.83	67,602	-0.17(-1.25%)
Dec 28, 2005	14.02	14.03	13.85	14.01	28,857	+0.12(+0.85%)
Dec 27, 2005	14.26	14.31	13.89	13.89	82,565	-0.29(-2.07%)
Dec 23, 2005	14.11	14.27	14.11	14.18	17,391	+0.05(+0.35%)
Dec 22, 2005	14.14	14.27	14.04	14.13	55,873	+0.01(+0.09%)
Dec 21, 2005	14.31	14.38	13.89	14.12	60,503	-0.06(-0.40%)
Dec 20, 2005	14.33	14.53	14.13	14.18	69,621	-0.08(-0.57%)
Dec 19, 2005	14.44	14.45	14.22	14.26	141,345	-0.21(-1.42%)
Dec 16, 2005	14.63	14.66	14.31	14.46	340,764	-0.05(-0.34%)
Dec 15, 2005	14.55	14.55	14.30	14.51	169,890	+0.07(+0.52%)
Dec 14, 2005	14.54	14.56	14.36	14.44	81,141	-0.05(-0.34%)
Dec 13, 2005	14.56	14.56	14.31	14.49	51,552	-0.02(-0.13%)
Dec 12, 2005	14.66	14.66	14.48	14.51	76,216	-0.12(-0.81%)
Dec 09, 2005	14.44	14.65	14.30	14.63	83,054	+0.26(+1.78%)
Dec 08, 2005	14.37	14.51	14.25	14.37	51,628	+0.06(+0.44%)
Dec 07, 2005	14.56	14.56	14.27	14.31	68,413	-0.18(-1.25%)
Dec 06, 2005	14.46	14.66	14.41	14.49	53,348	+0.06(+0.43%)
Dec 05, 2005	14.53	14.58	14.34	14.43	35,309	-0.21(-1.45%)
Dec 02, 2005	14.39	14.65	14.31	14.64	44,530	-0.01(-0.04%)
Dec 01, 2005	14.41	14.70	14.22	14.65	80,537	+0.38(+2.67%)
Nov 30, 2005	14.16	14.38	14.03	14.27	88,224	+0.24(+1.74%)
Nov 29, 2005	14.28	14.28	13.98	14.02	87,296	-0.20(-1.40%)
Nov 28, 2005	14.66	14.66	14.15	14.22	110,565	-0.19(-1.30%)
Nov 25, 2005	14.65	14.65	14.41	14.41	10,541	-0.16(-1.11%)
Nov 23, 2005	14.50	14.62	14.45	14.57	31,288	-0.03(-0.21%)
Nov 22, 2005	14.50	14.66	14.40	14.60	43,448	-0.01(-0.04%)
Nov 21, 2005	14.45	14.65	14.39	14.61	41,103	+0.06(+0.39%)
Nov 18, 2005	14.60	14.60	14.36	14.55	30,183	+0.07(+0.47%)
Nov 17, 2005	13.83	14.52	13.83	14.48	82,427	+0.56(+4.03%)
Nov 16, 2005	14.09	14.09	13.77	13.92	59,333	-0.16(-1.15%)
Nov 15, 2005	14.17	14.23	14.00	14.08	70,122	-0.09(-0.62%)
Nov 14, 2005	14.18	14.31	14.06	14.17	101,534	+0.04(+0.26%)
Nov 11, 2005	14.12	14.33	14.08	14.13	97,771	-0.05(-0.35%)
Nov 10, 2005	14.22	14.35	14.00	14.18	155,199	-0.04(-0.26%)
Nov 09, 2005	14.40	14.40	14.17	14.22	106,361	-0.11(-0.74%)
Nov 08, 2005	14.40	14.41	14.25	14.33	41,704	-0.22(-1.50%)
Nov 07, 2005	14.60	14.63	14.39	14.55	45,930	+0.02(+0.13%)
Nov 04, 2005	14.55	14.55	14.28	14.53	51,679	+0.04(+0.30%)
Nov 03, 2005	14.68	14.68	14.43	14.48	59,754	-0.19(-1.28%)
Nov 02, 2005	14.41	14.70	14.34	14.67	94,097	+0.36(+2.48%)

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.