Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.28	15.28	15.16	15.23	432,138	-0.05(-0.31%)
Jan 30, 2006	15.18	15.34	15.17	15.28	417,016	+0.09(+0.61%)
Jan 27, 2006	15.40	15.54	15.19	15.19	591,417	-0.21(-1.37%)
Jan 26, 2006	14.92	15.40	14.91	15.40	1,007,090	+0.50(+3.33%)
Jan 25, 2006	15.08	15.09	14.85	14.90	747,001	-0.17(-1.11%)
Jan 24, 2006	15.01	15.10	15.01	15.07	451,964	+0.05(+0.36%)
Jan 23, 2006	14.92	15.02	14.90	15.02	450,956	+0.09(+0.60%)
Jan 20, 2006	15.14	15.16	14.90	14.93	482,207	-0.15(-0.99%)
Jan 19, 2006	15.02	15.11	14.94	15.08	557,142	+0.09(+0.60%)
Jan 18, 2006	15.09	15.15	14.86	14.99	681,810	-0.17(-1.14%)
Jan 17, 2006	15.18	15.20	15.03	15.16	340,737	-0.09(-0.59%)
Jan 13, 2006	15.25	15.28	15.22	15.25	338,721	-0.00(-0.02%)
Jan 12, 2006	15.39	15.42	15.24	15.25	432,138	-0.08(-0.54%)
Jan 11, 2006	15.33	15.40	15.18	15.33	316,206	+0.01(+0.06%)
Jan 10, 2006	15.24	15.44	15.20	15.33	337,376	+0.03(+0.19%)
Jan 09, 2006	15.04	15.33	15.04	15.30	647,535	+0.11(+0.74%)
Jan 06, 2006	15.22	15.28	14.90	15.18	1,358,580	+0.24(+1.63%)
Jan 05, 2006	14.94	14.99	14.79	14.94	573,944	+0.06(+0.42%)
Jan 04, 2006	14.56	14.88	14.53	14.88	957,357	+0.31(+2.12%)
Jan 03, 2006	14.58	14.68	14.20	14.57	501,697	+0.09(+0.64%)
Dec 30, 2005	14.48	14.51	14.37	14.47	416,680	-0.05(-0.35%)
Dec 29, 2005	14.46	14.57	14.41	14.53	337,376	+0.07(+0.45%)
Dec 28, 2005	14.48	14.58	14.42	14.46	247,320	+0.04(+0.31%)
Dec 27, 2005	14.72	14.79	14.42	14.42	216,741	-0.28(-1.88%)
Dec 23, 2005	14.64	14.73	14.62	14.69	85,352	+0.04(+0.30%)
Dec 22, 2005	14.62	14.66	14.49	14.65	180,785	+0.06(+0.39%)
Dec 21, 2005	14.64	14.68	14.42	14.59	355,858	+0.01(+0.08%)
Dec 20, 2005	14.46	14.68	14.46	14.58	281,931	+0.07(+0.49%)
Dec 19, 2005	14.80	14.83	14.46	14.51	391,814	-0.32(-2.15%)
Dec 16, 2005	15.14	15.20	14.83	14.83	1,021,539	-0.31(-2.06%)
Dec 15, 2005	15.40	15.40	15.03	15.14	463,725	-0.30(-1.95%)
Dec 14, 2005	15.31	15.57	15.19	15.44	979,199	+0.20(+1.31%)
Dec 13, 2005	15.25	15.38	15.17	15.24	1,186,196	+0.02(+0.14%)
Dec 12, 2005	15.10	15.32	15.10	15.22	962,734	+0.15(+1.01%)
Dec 09, 2005	14.58	15.10	14.58	15.07	663,328	+0.28(+1.89%)
Dec 08, 2005	14.69	14.95	14.63	14.79	352,498	+0.12(+0.79%)
Dec 07, 2005	14.67	14.67	14.53	14.67	306,461	+0.00(+0.02%)
Dec 06, 2005	14.92	14.92	14.53	14.67	351,490	+0.03(+0.22%)
Dec 05, 2005	14.76	14.76	14.47	14.64	363,587	-0.20(-1.32%)
Dec 02, 2005	14.92	14.92	14.66	14.83	254,040	-0.09(-0.58%)
Dec 01, 2005	14.79	14.96	14.73	14.92	465,405	+0.10(+0.70%)
Nov 30, 2005	14.78	14.89	14.70	14.81	389,798	+0.00(+0.02%)
Nov 29, 2005	14.70	14.88	14.70	14.81	231,862	+0.12(+0.79%)
Nov 28, 2005	15.03	15.04	14.65	14.70	516,146	-0.36(-2.39%)
Nov 25, 2005	14.92	15.07	14.80	15.06	105,850	+0.09(+0.58%)
Nov 23, 2005	14.91	15.06	14.91	14.97	222,117	+0.02(+0.12%)
Nov 22, 2005	15.00	15.02	14.86	14.95	767,499	-0.04(-0.30%)
Nov 21, 2005	14.98	15.01	14.76	15.00	299,741	+0.01(+0.08%)
Nov 18, 2005	15.11	15.12	14.83	14.98	335,360	+0.03(+0.20%)
Nov 17, 2005	14.72	15.00	14.72	14.95	281,595	+0.24(+1.64%)
Nov 16, 2005	14.86	14.88	14.56	14.71	493,296	-0.15(-1.00%)
Nov 15, 2005	14.94	15.04	14.70	14.86	621,660	-0.12(-0.83%)
Nov 14, 2005	15.06	15.20	14.90	14.99	1,756,107	-0.03(-0.20%)
Nov 11, 2005	14.97	15.10	14.81	15.02	620,316	+0.05(+0.34%)
Nov 10, 2005	14.89	15.14	14.76	14.97	944,924	-0.03(-0.22%)
Nov 09, 2005	14.54	15.01	14.51	15.00	815,887	+0.48(+3.32%)
Nov 08, 2005	14.88	15.32	14.41	14.52	1,599,180	-0.29(-1.97%)
Nov 07, 2005	14.63	14.86	14.65	14.81	720,454	+0.18(+1.24%)
Nov 04, 2005	14.60	14.72	14.48	14.63	644,511	+0.04(+0.26%)
Nov 03, 2005	14.49	14.78	14.43	14.59	1,226,519	+0.16(+1.09%)
Nov 02, 2005	14.00	14.45	13.93	14.43	1,543,398	+0.44(+3.15%)

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.