Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.78	14.86	14.73	14.82	61,907	+0.21(+1.44%)
Jan 30, 2006	14.57	14.94	14.49	14.61	35,239	+0.09(+0.64%)
Jan 27, 2006	14.44	14.64	14.23	14.52	87,623	-0.07(-0.50%)
Jan 26, 2006	14.14	14.69	14.14	14.59	67,145	+0.50(+3.58%)
Jan 25, 2006	14.17	14.20	14.05	14.09	26,191	-0.04(-0.28%)
Jan 24, 2006	13.89	14.21	13.89	14.13	44,287	+0.24(+1.69%)
Jan 23, 2006	13.91	14.01	13.88	13.90	19,524	-0.07(-0.48%)
Jan 20, 2006	14.23	14.23	13.70	13.96	52,383	-0.30(-2.13%)
Jan 19, 2006	14.03	14.28	14.03	14.27	32,382	+0.23(+1.63%)
Jan 18, 2006	14.15	14.15	13.78	14.04	25,239	-0.20(-1.42%)
Jan 17, 2006	14.18	14.26	13.86	14.24	35,715	+0.01(+0.07%)
Jan 13, 2006	14.27	14.38	14.13	14.23	11,429	-0.08(-0.56%)
Jan 12, 2006	14.33	14.41	14.10	14.31	44,287	-0.18(-1.23%)
Jan 11, 2006	14.70	14.70	13.94	14.49	48,097	-0.26(-1.78%)
Jan 10, 2006	14.62	14.91	14.55	14.75	87,146	+0.14(+0.99%)
Jan 09, 2006	14.84	14.87	14.60	14.60	53,335	-0.29(-1.96%)
Jan 06, 2006	15.01	15.01	14.56	14.90	37,144	-0.07(-0.49%)
Jan 05, 2006	15.09	15.12	14.86	14.97	52,383	-0.14(-0.96%)
Jan 04, 2006	14.93	15.24	14.85	15.12	74,765	+0.14(+0.97%)
Jan 03, 2006	14.96	15.01	14.26	14.97	99,528	+0.08(+0.55%)
Dec 30, 2005	14.47	14.96	14.38	14.89	191,913	+0.29(+2.01%)
Dec 29, 2005	14.38	14.60	14.22	14.59	85,718	+0.13(+0.90%)
Dec 28, 2005	13.61	14.49	13.61	14.46	186,675	+0.91(+6.71%)
Dec 27, 2005	13.51	13.65	13.38	13.55	66,193	+0.04(+0.31%)
Dec 23, 2005	13.56	13.65	13.44	13.51	55,716	-0.10(-0.76%)
Dec 22, 2005	13.81	14.15	13.44	13.62	44,763	-0.14(-1.02%)
Dec 21, 2005	13.72	14.55	13.72	13.76	80,003	-0.01(-0.11%)
Dec 20, 2005	14.25	14.33	13.72	13.77	66,669	-0.43(-3.02%)
Dec 19, 2005	14.78	14.78	14.14	14.20	80,479	-0.46(-3.12%)
Dec 16, 2005	14.75	14.96	14.56	14.66	203,342	+0.09(+0.61%)
Dec 15, 2005	14.73	14.73	14.29	14.57	49,526	-0.12(-0.84%)
Dec 14, 2005	14.31	14.75	14.31	14.69	57,621	+0.33(+2.30%)
Dec 13, 2005	14.37	14.38	14.29	14.36	33,334	+0.14(+0.96%)
Dec 12, 2005	14.13	14.23	14.07	14.23	18,096	+0.15(+1.06%)
Dec 09, 2005	13.89	14.08	13.87	14.08	23,810	+0.13(+0.96%)
Dec 08, 2005	13.86	14.14	13.86	13.94	29,048	+0.09(+0.67%)
Dec 07, 2005	13.92	13.92	13.81	13.85	19,524	-0.02(-0.17%)
Dec 06, 2005	13.83	14.02	13.78	13.87	37,144	+0.10(+0.72%)
Dec 05, 2005	13.98	14.03	13.74	13.78	78,098	-0.26(-1.83%)
Dec 02, 2005	13.78	14.06	13.70	14.03	50,478	+0.28(+2.03%)
Dec 01, 2005	13.57	13.91	13.57	13.75	60,002	+0.23(+1.71%)
Nov 30, 2005	13.44	13.54	13.38	13.52	28,096	+0.13(+0.94%)
Nov 29, 2005	13.27	13.44	13.25	13.40	50,954	+0.12(+0.93%)
Nov 28, 2005	13.33	13.39	13.27	13.27	48,573	-0.07(-0.55%)
Nov 25, 2005	13.47	13.47	13.18	13.34	28,572	-0.07(-0.55%)
Nov 23, 2005	13.33	13.55	13.28	13.42	50,478	+0.13(+1.01%)
Nov 22, 2005	13.19	13.50	13.18	13.28	67,145	+0.08(+0.57%)
Nov 21, 2005	13.10	13.23	12.91	13.21	50,478	+0.24(+1.86%)
Nov 18, 2005	12.77	13.06	12.74	12.97	57,621	+0.22(+1.75%)
Nov 17, 2005	12.45	12.77	12.45	12.74	55,716	+0.27(+2.19%)
Nov 16, 2005	13.02	13.07	12.44	12.47	138,101	-0.48(-3.71%)
Nov 15, 2005	12.90	13.23	12.86	12.95	63,812	+0.05(+0.37%)
Nov 14, 2005	12.82	13.06	12.74	12.90	49,526	+0.13(+1.05%)
Nov 11, 2005	13.01	13.28	12.55	12.77	160,007	-0.24(-1.84%)
Nov 10, 2005	12.61	13.02	12.48	13.01	72,384	+0.51(+4.10%)
Nov 09, 2005	12.23	12.70	12.23	12.50	46,668	+0.25(+2.08%)
Nov 08, 2005	12.10	12.34	11.76	12.24	180,960	-0.09(-0.70%)
Nov 07, 2005	12.37	12.60	12.00	12.33	57,621	+0.01(+0.07%)
Nov 04, 2005	12.49	12.70	12.29	12.32	89,527	-0.12(-0.98%)
Nov 03, 2005	12.64	12.68	12.28	12.44	68,574	-0.16(-1.25%)
Nov 02, 2005	12.13	12.70	11.97	12.60	176,674	+0.37(+3.00%)

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.