Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.23	15.57	15.15	15.55	3,000,269	+0.27(+1.76%)
Jan 30, 2006	15.31	15.55	15.24	15.29	2,517,262	-0.04(-0.25%)
Jan 27, 2006	15.18	15.36	14.97	15.32	2,513,276	+0.10(+0.64%)
Jan 26, 2006	15.58	15.78	14.80	15.23	12,772,246	+0.61(+4.17%)
Jan 25, 2006	14.75	14.75	14.50	14.62	1,991,347	-0.03(-0.17%)
Jan 24, 2006	14.56	14.73	14.54	14.64	4,139,790	+0.11(+0.73%)
Jan 23, 2006	14.53	14.61	14.48	14.54	3,411,059	-0.01(-0.06%)
Jan 20, 2006	15.01	15.06	14.54	14.54	5,582,714	-0.49(-3.23%)
Jan 19, 2006	15.01	15.16	14.96	15.03	4,457,730	-0.08(-0.54%)
Jan 18, 2006	14.80	15.12	14.74	15.11	3,815,753	+0.26(+1.72%)
Jan 17, 2006	14.72	14.92	14.66	14.85	2,941,182	-0.01(-0.06%)
Jan 13, 2006	14.87	14.99	14.80	14.86	1,494,507	-0.01(-0.09%)
Jan 12, 2006	14.85	14.93	14.82	14.88	1,817,137	+0.03(+0.23%)
Jan 11, 2006	14.92	15.02	14.77	14.84	2,845,753	-0.03(-0.17%)
Jan 10, 2006	14.73	14.91	14.68	14.87	2,623,711	+0.10(+0.66%)
Jan 09, 2006	14.64	14.77	14.62	14.77	2,655,599	+0.16(+1.11%)
Jan 06, 2006	14.63	14.71	14.59	14.61	3,592,069	-0.06(-0.38%)
Jan 05, 2006	14.89	14.90	14.50	14.66	7,937,254	-0.26(-1.77%)
Jan 04, 2006	15.14	15.16	14.82	14.93	59,562,000	+0.71(+4.98%)
Jan 03, 2006	14.33	14.35	13.98	14.22	2,934,383	-0.06(-0.42%)
Dec 30, 2005	14.24	14.30	14.17	14.28	1,138,114	-0.02(-0.12%)
Dec 29, 2005	14.24	14.39	14.24	14.30	1,392,982	+0.05(+0.36%)
Dec 28, 2005	13.97	14.38	13.97	14.24	1,913,035	+0.23(+1.61%)
Dec 27, 2005	14.29	14.39	13.95	14.02	1,148,899	-0.19(-1.32%)
Dec 23, 2005	14.02	14.25	14.02	14.21	1,210,330	+0.10(+0.73%)
Dec 22, 2005	14.08	14.24	13.95	14.10	2,374,470	+0.00(+0.00%)
Dec 21, 2005	14.22	14.35	14.01	14.10	1,930,385	-0.13(-0.90%)
Dec 20, 2005	14.21	14.30	13.95	14.23	1,443,158	-0.01(-0.09%)
Dec 19, 2005	14.48	14.56	14.23	14.24	1,264,024	-0.21(-1.48%)
Dec 16, 2005	14.45	14.61	14.36	14.46	2,317,260	+0.02(+0.12%)
Dec 15, 2005	14.52	14.68	14.38	14.44	1,898,029	-0.15(-1.02%)
Dec 14, 2005	14.61	14.72	14.40	14.59	2,156,648	+0.05(+0.32%)
Dec 13, 2005	14.78	14.79	14.48	14.54	2,592,761	-0.20(-1.33%)
Dec 12, 2005	14.35	14.83	14.32	14.74	2,782,681	+0.53(+3.72%)
Dec 09, 2005	14.10	14.29	14.09	14.21	1,036,354	+0.06(+0.42%)
Dec 08, 2005	14.20	14.29	14.12	14.15	2,023,001	-0.09(-0.66%)
Dec 07, 2005	14.37	14.37	14.12	14.24	1,939,999	-0.30(-2.05%)
Dec 06, 2005	14.60	14.61	14.47	14.54	2,943,996	-0.06(-0.41%)
Dec 05, 2005	14.50	14.64	14.47	14.60	2,660,757	+0.07(+0.50%)
Dec 02, 2005	14.24	14.53	14.12	14.53	1,582,902	+0.26(+1.85%)
Dec 01, 2005	14.16	14.35	14.10	14.27	2,341,176	+0.19(+1.33%)
Nov 30, 2005	14.20	14.27	14.07	14.08	1,504,589	-0.06(-0.42%)
Nov 29, 2005	14.16	14.26	14.06	14.14	1,723,349	-0.03(-0.21%)
Nov 28, 2005	14.46	14.51	14.17	14.17	2,521,482	-0.21(-1.48%)
Nov 25, 2005	14.21	14.43	14.16	14.38	542,796	+0.23(+1.66%)
Nov 23, 2005	14.07	14.22	13.96	14.15	1,428,855	+0.09(+0.67%)
Nov 22, 2005	14.27	14.27	13.80	14.05	2,321,246	-0.21(-1.50%)
Nov 21, 2005	14.20	14.33	14.17	14.27	1,254,879	+0.06(+0.39%)
Nov 18, 2005	14.16	14.39	14.10	14.21	1,812,682	+0.02(+0.15%)
Nov 17, 2005	13.85	14.24	13.85	14.19	1,394,623	+0.34(+2.46%)
Nov 16, 2005	13.95	14.10	13.75	13.85	1,956,646	-0.16(-1.16%)
Nov 15, 2005	14.18	14.32	13.81	14.01	3,311,878	-0.12(-0.85%)
Nov 14, 2005	14.25	14.41	14.04	14.13	2,135,312	-0.10(-0.72%)
Nov 11, 2005	14.48	14.56	14.20	14.23	1,686,068	-0.20(-1.39%)
Nov 10, 2005	14.23	14.46	14.10	14.43	1,633,782	+0.27(+1.90%)
Nov 09, 2005	13.98	14.17	13.82	14.16	11,012,554	+0.13(+0.94%)
Nov 08, 2005	14.03	14.16	14.00	14.03	1,475,749	-0.15(-1.08%)
Nov 07, 2005	14.07	14.28	14.07	14.19	2,253,718	+0.11(+0.79%)
Nov 04, 2005	14.08	14.16	14.04	14.07	3,833,573	-0.02(-0.15%)
Nov 03, 2005	14.17	14.22	14.06	14.10	6,391,164	-0.08(-0.54%)
Nov 02, 2005	14.07	14.18	14.03	14.17	4,007,314	+0.09(+0.64%)

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.