Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.49	14.66	14.26	14.60	173,208	+0.02(+0.14%)
Jan 30, 2006	14.69	14.73	14.49	14.58	50,708	-0.23(-1.57%)
Jan 27, 2006	14.81	14.88	14.66	14.81	54,842	+0.00(+0.03%)
Jan 26, 2006	14.70	14.81	14.52	14.81	52,956	+0.17(+1.19%)
Jan 25, 2006	14.80	14.80	14.45	14.63	62,577	-0.12(-0.80%)
Jan 24, 2006	14.68	14.76	14.54	14.75	55,795	+0.14(+0.93%)
Jan 23, 2006	14.33	14.71	14.33	14.62	57,211	+0.19(+1.35%)
Jan 20, 2006	14.78	14.78	14.34	14.42	78,836	-0.29(-1.98%)
Jan 19, 2006	14.44	14.72	14.44	14.71	35,089	+0.26(+1.81%)
Jan 18, 2006	14.21	14.57	14.21	14.45	66,090	+0.12(+0.83%)
Jan 17, 2006	14.47	14.47	14.21	14.33	54,417	-0.20(-1.37%)
Jan 13, 2006	14.34	14.56	14.34	14.53	42,848	+0.11(+0.76%)
Jan 12, 2006	14.51	14.56	14.39	14.42	64,298	-0.17(-1.19%)
Jan 11, 2006	14.73	14.78	14.40	14.59	205,203	-0.13(-0.86%)
Jan 10, 2006	14.67	14.77	14.58	14.72	58,107	+0.12(+0.84%)
Jan 09, 2006	14.37	14.68	14.37	14.60	56,558	+0.07(+0.49%)
Jan 06, 2006	14.54	14.58	14.36	14.53	32,955	+0.08(+0.56%)
Jan 05, 2006	14.43	14.54	14.36	14.45	39,013	-0.01(-0.06%)
Jan 04, 2006	14.44	14.77	14.40	14.45	85,894	-0.10(-0.67%)
Jan 03, 2006	14.52	14.61	14.02	14.55	109,902	+0.21(+1.45%)
Dec 30, 2005	14.39	14.53	14.26	14.34	95,887	-0.11(-0.76%)
Dec 29, 2005	14.44	14.66	14.41	14.45	58,899	-0.03(-0.18%)
Dec 28, 2005	14.51	14.66	14.44	14.48	44,441	+0.07(+0.47%)
Dec 27, 2005	14.73	14.75	14.41	14.41	106,139	-0.30(-2.07%)
Dec 23, 2005	14.78	14.81	14.72	14.72	19,835	-0.13(-0.85%)
Dec 22, 2005	14.80	14.85	14.74	14.84	26,605	+0.19(+1.30%)
Dec 21, 2005	14.76	14.81	14.62	14.65	28,217	+0.00(+0.00%)
Dec 20, 2005	14.93	14.95	14.60	14.65	95,338	-0.14(-0.94%)
Dec 19, 2005	14.97	15.04	14.75	14.79	106,174	-0.19(-1.27%)
Dec 16, 2005	15.06	15.14	14.87	14.98	308,683	-0.01(-0.06%)
Dec 15, 2005	15.14	15.14	14.87	14.99	85,485	-0.04(-0.25%)
Dec 14, 2005	14.85	15.17	14.85	15.03	84,554	+0.06(+0.37%)
Dec 13, 2005	15.18	15.19	14.73	14.98	115,531	-0.20(-1.31%)
Dec 12, 2005	15.17	15.22	15.05	15.17	69,288	+0.07(+0.48%)
Dec 09, 2005	14.93	15.18	14.84	15.10	71,463	+0.25(+1.68%)
Dec 08, 2005	14.95	15.07	14.70	14.85	90,166	-0.03(-0.17%)
Dec 07, 2005	14.99	15.08	14.86	14.88	63,052	-0.05(-0.34%)
Dec 06, 2005	15.05	15.14	14.91	14.93	73,160	-0.06(-0.39%)
Dec 05, 2005	15.05	15.08	14.91	14.99	108,902	-0.04(-0.25%)
Dec 02, 2005	14.86	15.03	14.72	15.03	54,072	+0.03(+0.20%)
Dec 01, 2005	14.86	15.02	14.66	15.00	110,070	+0.20(+1.37%)
Nov 30, 2005	14.80	14.86	14.48	14.79	125,655	+0.14(+0.92%)
Nov 29, 2005	14.92	14.92	14.57	14.66	45,755	-0.13(-0.89%)
Nov 28, 2005	14.95	14.95	14.76	14.79	190,639	-0.09(-0.62%)
Nov 25, 2005	14.91	15.00	14.82	14.88	27,073	+0.03(+0.23%)
Nov 23, 2005	14.95	15.06	14.80	14.85	27,939	-0.11(-0.71%)
Nov 22, 2005	15.09	15.16	14.71	14.95	198,071	-0.23(-1.50%)
Nov 21, 2005	14.84	15.20	14.60	15.18	118,601	+0.23(+1.56%)
Nov 18, 2005	14.84	14.97	14.71	14.95	78,517	+0.27(+1.84%)
Nov 17, 2005	14.44	14.71	14.38	14.68	130,234	+0.30(+2.06%)
Nov 16, 2005	14.48	14.67	14.21	14.38	139,631	-0.09(-0.61%)
Nov 15, 2005	14.69	14.78	14.43	14.47	85,701	-0.14(-0.93%)
Nov 14, 2005	14.98	14.98	14.51	14.61	49,211	-0.34(-2.26%)
Nov 11, 2005	14.87	15.00	14.75	14.95	52,622	+0.03(+0.17%)
Nov 10, 2005	15.11	15.11	14.71	14.92	105,706	-0.08(-0.56%)
Nov 09, 2005	14.76	15.11	14.63	15.00	43,356	+0.28(+1.93%)
Nov 08, 2005	15.01	15.01	14.60	14.72	77,758	-0.36(-2.36%)
Nov 07, 2005	15.17	15.17	14.95	15.08	38,812	-0.00(-0.03%)
Nov 04, 2005	15.23	15.23	14.87	15.08	27,466	-0.05(-0.34%)
Nov 03, 2005	15.22	15.33	15.01	15.13	45,398	-0.05(-0.33%)
Nov 02, 2005	14.96	15.22	14.91	15.18	87,422	+0.29(+1.93%)

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.