Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.19	13.38	13.16	13.34	2,220,974	+0.16(+1.19%)
Jan 30, 2006	13.16	13.21	13.10	13.18	1,702,017	-0.09(-0.70%)
Jan 27, 2006	13.28	13.33	13.21	13.27	2,121,413	+0.15(+1.15%)
Jan 26, 2006	13.09	13.17	13.06	13.12	1,543,011	+0.05(+0.38%)
Jan 25, 2006	13.04	13.13	12.98	13.07	3,428,833	+0.30(+2.34%)
Jan 24, 2006	12.89	12.90	12.74	12.78	6,701,944	-0.11(-0.83%)
Jan 23, 2006	12.95	12.98	12.88	12.88	2,805,210	-0.00(-0.02%)
Jan 20, 2006	13.08	13.09	12.87	12.88	3,940,496	-0.01(-0.06%)
Jan 19, 2006	12.93	12.98	12.88	12.89	6,529,080	-0.03(-0.25%)
Jan 18, 2006	13.02	13.05	12.91	12.93	13,069,466	-0.61(-4.52%)
Jan 17, 2006	13.49	13.59	13.48	13.54	2,084,214	-0.12(-0.84%)
Jan 13, 2006	13.67	13.71	13.60	13.65	2,290,630	-0.05(-0.38%)
Jan 12, 2006	13.79	13.83	13.70	13.70	3,033,143	-0.12(-0.85%)
Jan 11, 2006	13.76	13.89	13.76	13.82	2,400,037	+0.07(+0.52%)
Jan 10, 2006	13.78	13.83	13.73	13.75	2,911,336	-0.26(-1.86%)
Jan 09, 2006	14.05	14.07	13.90	14.01	5,874,823	-0.11(-0.78%)
Jan 06, 2006	14.01	14.12	14.01	14.12	3,771,644	+0.20(+1.42%)
Jan 05, 2006	13.97	14.02	13.88	13.92	2,025,863	-0.12(-0.88%)
Jan 04, 2006	13.92	14.06	13.92	14.05	7,588,875	+0.25(+1.85%)
Jan 03, 2006	13.60	13.82	13.60	13.79	5,231,506	+0.47(+3.50%)
Dec 30, 2005	13.37	13.41	13.31	13.33	1,508,366	-0.15(-1.14%)
Dec 29, 2005	13.44	13.50	13.41	13.48	2,921,912	+0.09(+0.63%)
Dec 28, 2005	13.46	13.48	13.34	13.39	1,889,104	+0.12(+0.91%)
Dec 27, 2005	13.38	13.40	13.26	13.27	2,035,345	-0.03(-0.25%)
Dec 23, 2005	13.20	13.36	13.20	13.31	1,601,362	+0.04(+0.27%)
Dec 22, 2005	13.26	13.30	13.25	13.27	1,597,350	+0.10(+0.73%)
Dec 21, 2005	13.32	13.32	13.16	13.18	3,191,054	-0.22(-1.68%)
Dec 20, 2005	13.47	13.50	13.39	13.40	2,784,423	-0.17(-1.27%)
Dec 19, 2005	13.73	13.75	13.55	13.57	8,849,250	+0.30(+2.23%)
Dec 16, 2005	13.39	13.42	13.28	13.28	5,740,251	+0.05(+0.35%)
Dec 15, 2005	13.38	13.40	13.21	13.23	2,685,227	-0.21(-1.59%)
Dec 14, 2005	13.42	13.48	13.39	13.44	2,488,658	+0.07(+0.49%)
Dec 13, 2005	13.32	13.43	13.30	13.38	4,549,167	+0.11(+0.81%)
Dec 12, 2005	13.26	13.30	13.18	13.27	3,170,267	+0.12(+0.94%)
Dec 09, 2005	13.18	13.19	13.08	13.15	3,705,635	+0.15(+1.16%)
Dec 08, 2005	12.88	13.05	12.85	13.00	3,254,511	+0.21(+1.61%)
Dec 07, 2005	12.84	12.84	12.75	12.79	1,083,864	-0.13(-1.00%)
Dec 06, 2005	12.90	12.98	12.87	12.92	2,980,262	+0.03(+0.21%)
Dec 05, 2005	12.90	12.92	12.85	12.89	2,599,159	-0.06(-0.47%)
Dec 02, 2005	12.90	12.97	12.85	12.95	2,584,207	+0.10(+0.81%)
Dec 01, 2005	12.74	12.87	12.74	12.85	2,528,774	+0.22(+1.76%)
Nov 30, 2005	12.71	12.75	12.62	12.63	2,383,626	-0.08(-0.60%)
Nov 29, 2005	12.72	12.74	12.63	12.70	2,872,314	+0.04(+0.35%)
Nov 28, 2005	12.64	12.69	12.56	12.66	3,463,114	+0.05(+0.37%)
Nov 25, 2005	12.69	12.74	12.59	12.61	1,727,181	+0.03(+0.22%)
Nov 23, 2005	12.52	12.61	12.52	12.59	5,558,635	+0.31(+2.55%)
Nov 22, 2005	12.22	12.30	12.18	12.27	3,570,699	+0.01(+0.09%)
Nov 21, 2005	12.30	12.34	12.20	12.26	6,382,838	-0.12(-0.95%)
Nov 18, 2005	12.40	12.43	12.31	12.38	9,995,842	+0.08(+0.65%)
Nov 17, 2005	12.25	12.36	12.22	12.30	4,504,310	+0.09(+0.76%)
Nov 16, 2005	12.21	12.21	12.10	12.21	4,128,677	+0.00(+0.00%)
Nov 15, 2005	12.21	12.32	12.20	12.21	2,401,496	-0.11(-0.89%)
Nov 14, 2005	12.39	12.41	12.29	12.32	3,232,264	-0.02(-0.16%)
Nov 11, 2005	12.25	12.38	12.24	12.34	6,746,801	+0.12(+0.99%)
Nov 10, 2005	12.24	12.26	12.13	12.22	7,950,284	-0.07(-0.56%)
Nov 09, 2005	12.31	12.33	12.25	12.28	5,202,331	-0.18(-1.45%)
Nov 08, 2005	12.51	12.52	12.41	12.47	1,698,370	-0.14(-1.13%)
Nov 07, 2005	12.59	12.65	12.53	12.61	4,113,360	+0.01(+0.09%)
Nov 04, 2005	12.67	12.70	12.55	12.60	2,643,287	+0.05(+0.39%)
Nov 03, 2005	12.49	12.58	12.47	12.55	3,450,715	+0.09(+0.73%)
Nov 02, 2005	12.33	12.50	12.33	12.46	2,723,519	+0.15(+1.20%)

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.