Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.75	15.87	15.73	15.75	1,947,600	+0.00(+0.01%)
Jan 30, 2006	15.75	15.81	15.68	15.75	1,036,800	+0.04(+0.25%)
Jan 27, 2006	15.58	15.79	15.37	15.71	2,494,800	+0.21(+1.39%)
Jan 26, 2006	15.58	15.58	15.38	15.49	2,016,000	+0.01(+0.05%)
Jan 25, 2006	15.40	15.51	15.27	15.48	2,674,800	+0.08(+0.54%)
Jan 24, 2006	15.23	15.75	15.23	15.40	3,096,000	+0.00(+0.02%)
Jan 23, 2006	15.26	15.46	15.11	15.40	3,679,200	+0.40(+2.64%)
Jan 20, 2006	14.77	15.25	14.67	15.00	10,011,600	+0.32(+2.17%)
Jan 19, 2006	14.26	14.75	14.17	14.68	6,627,600	+0.64(+4.58%)
Jan 18, 2006	13.68	14.11	13.67	14.04	4,518,000	+0.35(+2.59%)
Jan 17, 2006	14.71	14.83	13.64	13.69	22,687,200	-1.47(-9.73%)
Jan 13, 2006	15.40	15.40	15.08	15.16	3,628,800	+0.00(+0.02%)
Jan 12, 2006	15.42	15.43	15.07	15.16	3,690,000	-0.18(-1.15%)
Jan 11, 2006	15.62	15.65	15.17	15.33	4,546,800	-0.16(-1.03%)
Jan 10, 2006	15.17	15.53	15.17	15.49	2,581,200	+0.20(+1.31%)
Jan 09, 2006	15.31	15.45	15.26	15.29	2,257,200	+0.10(+0.67%)
Jan 06, 2006	14.99	15.23	14.91	15.19	2,037,600	+0.28(+1.88%)
Jan 05, 2006	15.00	15.14	14.80	14.91	3,261,600	-0.09(-0.58%)
Jan 04, 2006	14.67	15.30	14.64	15.00	5,047,200	+0.31(+2.10%)
Jan 03, 2006	14.57	14.72	14.34	14.69	4,096,800	+0.27(+1.90%)
Dec 30, 2005	14.46	14.46	14.27	14.42	2,232,000	+0.02(+0.14%)
Dec 29, 2005	14.42	14.43	14.29	14.40	1,994,400	-0.03(-0.22%)
Dec 28, 2005	14.56	14.58	14.34	14.43	2,725,200	-0.05(-0.36%)
Dec 27, 2005	14.69	14.69	14.34	14.48	2,664,000	-0.13(-0.88%)
Dec 23, 2005	14.58	14.68	14.47	14.61	3,895,200	+0.07(+0.49%)
Dec 22, 2005	14.47	14.58	14.38	14.54	2,894,400	+0.11(+0.76%)
Dec 21, 2005	13.91	14.43	13.91	14.43	2,905,200	+0.48(+3.42%)
Dec 20, 2005	13.85	13.95	13.85	13.95	3,164,400	+0.04(+0.31%)
Dec 19, 2005	14.26	14.30	13.85	13.91	2,894,400	-0.27(-1.92%)
Dec 16, 2005	14.30	14.39	14.13	14.18	3,844,800	-0.05(-0.34%)
Dec 15, 2005	14.35	14.35	14.15	14.23	3,895,200	-0.07(-0.47%)
Dec 14, 2005	14.02	14.30	14.02	14.29	4,683,600	+0.29(+2.08%)
Dec 13, 2005	13.86	14.01	13.86	14.00	3,261,600	+0.13(+0.93%)
Dec 12, 2005	14.02	14.09	13.84	13.87	8,884,800	-0.10(-0.72%)
Dec 09, 2005	13.64	14.05	13.56	13.97	4,550,400	+0.42(+3.09%)
Dec 08, 2005	13.44	13.62	13.44	13.55	2,289,600	+0.08(+0.61%)
Dec 07, 2005	13.50	13.60	13.42	13.47	2,174,400	+0.01(+0.07%)
Dec 06, 2005	13.47	13.57	13.43	13.46	2,102,400	+0.04(+0.31%)
Dec 05, 2005	13.33	13.48	13.32	13.42	2,836,800	+0.08(+0.60%)
Dec 02, 2005	13.33	13.34	13.22	13.34	1,864,800	+0.03(+0.20%)
Dec 01, 2005	13.07	13.36	13.05	13.31	6,019,200	+0.25(+1.90%)
Nov 30, 2005	13.11	13.11	12.98	13.07	3,294,000	+0.02(+0.13%)
Nov 29, 2005	13.10	13.10	13.00	13.05	2,656,800	-0.01(-0.08%)
Nov 28, 2005	13.01	13.11	13.01	13.06	1,137,600	-0.02(-0.17%)
Nov 25, 2005	13.12	13.12	13.03	13.08	594,000	+0.01(+0.08%)
Nov 23, 2005	13.03	13.12	13.03	13.07	993,600	-0.02(-0.15%)
Nov 22, 2005	13.16	13.16	12.99	13.09	1,756,800	-0.02(-0.13%)
Nov 21, 2005	13.04	13.14	12.99	13.11	1,767,600	+0.10(+0.78%)
Nov 18, 2005	13.03	13.08	12.92	13.01	5,875,200	-0.07(-0.55%)
Nov 17, 2005	12.58	13.30	12.57	13.08	2,786,400	+0.41(+3.25%)
Nov 16, 2005	12.67	12.67	12.57	12.67	1,051,200	+0.00(+0.00%)
Nov 15, 2005	12.73	12.83	12.53	12.67	1,587,600	-0.09(-0.71%)
Nov 14, 2005	12.93	13.01	12.68	12.76	1,382,400	-0.12(-0.91%)
Nov 11, 2005	12.91	12.96	12.69	12.87	4,017,600	+0.12(+0.97%)
Nov 10, 2005	12.32	12.89	12.10	12.75	7,214,400	+0.55(+4.48%)
Nov 09, 2005	11.98	12.33	11.83	12.20	6,944,400	+0.25(+2.05%)
Nov 08, 2005	12.25	12.29	11.79	11.96	5,299,200	-0.04(-0.32%)
Nov 07, 2005	12.00	12.17	11.92	12.00	3,452,400	-0.01(-0.11%)
Nov 04, 2005	12.25	12.35	12.00	12.01	3,567,600	-0.26(-2.15%)
Nov 03, 2005	12.51	12.51	12.17	12.27	3,758,400	-0.08(-0.67%)
Nov 02, 2005	11.98	12.83	11.97	12.36	7,005,600	+0.36(+3.03%)

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.