Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.41	14.58	14.18	14.52	174,161	+0.02(+0.14%)
Jan 30, 2006	14.61	14.65	14.41	14.50	50,987	-0.23(-1.57%)
Jan 27, 2006	14.72	14.80	14.58	14.73	55,144	+0.00(+0.03%)
Jan 26, 2006	14.62	14.72	14.44	14.72	53,247	+0.17(+1.19%)
Jan 25, 2006	14.72	14.72	14.37	14.55	62,921	-0.12(-0.80%)
Jan 24, 2006	14.60	14.68	14.46	14.67	56,102	+0.13(+0.93%)
Jan 23, 2006	14.25	14.63	14.25	14.54	57,526	+0.19(+1.35%)
Jan 20, 2006	14.70	14.70	14.26	14.34	79,269	-0.29(-1.98%)
Jan 19, 2006	14.36	14.64	14.36	14.63	35,282	+0.26(+1.81%)
Jan 18, 2006	14.13	14.49	14.13	14.37	66,453	+0.12(+0.83%)
Jan 17, 2006	14.39	14.39	14.13	14.25	54,716	-0.20(-1.37%)
Jan 13, 2006	14.26	14.49	14.26	14.45	43,083	+0.11(+0.76%)
Jan 12, 2006	14.43	14.49	14.31	14.34	64,651	-0.17(-1.19%)
Jan 11, 2006	14.65	14.70	14.33	14.51	206,332	-0.13(-0.86%)
Jan 10, 2006	14.59	14.69	14.50	14.64	58,426	+0.12(+0.84%)
Jan 09, 2006	14.30	14.60	14.30	14.52	56,869	+0.07(+0.49%)
Jan 06, 2006	14.46	14.50	14.28	14.45	33,136	+0.08(+0.56%)
Jan 05, 2006	14.35	14.46	14.28	14.37	39,228	-0.01(-0.06%)
Jan 04, 2006	14.36	14.69	14.32	14.38	86,367	-0.10(-0.67%)
Jan 03, 2006	14.44	14.53	13.95	14.47	110,507	+0.21(+1.45%)
Dec 30, 2005	14.31	14.45	14.18	14.27	96,414	-0.11(-0.76%)
Dec 29, 2005	14.36	14.58	14.33	14.38	59,223	-0.03(-0.17%)
Dec 28, 2005	14.43	14.58	14.36	14.40	44,685	+0.07(+0.47%)
Dec 27, 2005	14.65	14.67	14.33	14.33	106,723	-0.30(-2.07%)
Dec 23, 2005	14.70	14.73	14.64	14.64	19,944	-0.13(-0.86%)
Dec 22, 2005	14.72	14.77	14.66	14.76	26,752	+0.19(+1.30%)
Dec 21, 2005	14.68	14.73	14.54	14.57	28,373	+0.00(+0.00%)
Dec 20, 2005	14.85	14.86	14.52	14.57	95,863	-0.14(-0.94%)
Dec 19, 2005	14.89	14.96	14.67	14.71	106,758	-0.19(-1.27%)
Dec 16, 2005	14.98	15.06	14.79	14.90	310,381	-0.01(-0.06%)
Dec 15, 2005	15.06	15.06	14.78	14.91	85,956	-0.04(-0.25%)
Dec 14, 2005	14.77	15.09	14.77	14.95	85,019	+0.05(+0.37%)
Dec 13, 2005	15.10	15.10	14.65	14.89	116,166	-0.20(-1.31%)
Dec 12, 2005	15.08	15.14	14.96	15.09	69,669	+0.07(+0.48%)
Dec 09, 2005	14.85	15.10	14.76	15.02	71,856	+0.25(+1.68%)
Dec 08, 2005	14.86	14.99	14.62	14.77	90,662	-0.03(-0.17%)
Dec 07, 2005	14.91	14.99	14.78	14.80	63,399	-0.05(-0.34%)
Dec 06, 2005	14.97	15.06	14.83	14.85	73,563	-0.06(-0.40%)
Dec 05, 2005	14.97	15.00	14.83	14.91	109,501	-0.04(-0.25%)
Dec 02, 2005	14.78	14.94	14.64	14.94	54,369	+0.03(+0.20%)
Dec 01, 2005	14.78	14.94	14.58	14.91	110,676	+0.20(+1.37%)
Nov 30, 2005	14.72	14.78	14.40	14.71	126,347	+0.13(+0.92%)
Nov 29, 2005	14.84	14.84	14.49	14.58	46,007	-0.13(-0.89%)
Nov 28, 2005	14.87	14.87	14.67	14.71	191,688	-0.09(-0.62%)
Nov 25, 2005	14.83	14.91	14.74	14.80	27,222	+0.03(+0.23%)
Nov 23, 2005	14.87	14.98	14.72	14.77	28,092	-0.11(-0.71%)
Nov 22, 2005	15.01	15.07	14.63	14.87	199,161	-0.23(-1.50%)
Nov 21, 2005	14.76	15.12	14.52	15.10	119,254	+0.23(+1.56%)
Nov 18, 2005	14.75	14.88	14.63	14.87	78,949	+0.27(+1.84%)
Nov 17, 2005	14.36	14.63	14.30	14.60	130,951	+0.29(+2.06%)
Nov 16, 2005	14.40	14.59	14.14	14.30	140,399	-0.09(-0.61%)
Nov 15, 2005	14.61	14.70	14.35	14.39	86,172	-0.13(-0.93%)
Nov 14, 2005	14.89	14.89	14.43	14.53	49,482	-0.34(-2.26%)
Nov 11, 2005	14.79	14.92	14.67	14.86	52,912	+0.03(+0.17%)
Nov 10, 2005	15.02	15.02	14.63	14.84	106,288	-0.08(-0.56%)
Nov 09, 2005	14.67	15.03	14.55	14.92	43,594	+0.28(+1.93%)
Nov 08, 2005	14.93	14.93	14.52	14.64	78,186	-0.35(-2.36%)
Nov 07, 2005	15.09	15.09	14.86	14.99	39,026	-0.00(-0.03%)
Nov 04, 2005	15.15	15.15	14.79	15.00	27,617	-0.05(-0.33%)
Nov 03, 2005	15.14	15.25	14.93	15.05	45,648	-0.05(-0.33%)
Nov 02, 2005	14.88	15.14	14.83	15.10	87,902	+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.