Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.10	15.18	15.05	15.14	60,609	+0.21(+1.44%)
Jan 30, 2006	14.89	15.26	14.80	14.93	34,500	+0.09(+0.64%)
Jan 27, 2006	14.75	14.95	14.53	14.83	85,786	-0.08(-0.50%)
Jan 26, 2006	14.45	15.00	14.45	14.91	65,738	+0.51(+3.58%)
Jan 25, 2006	14.48	14.50	14.36	14.39	25,642	-0.04(-0.28%)
Jan 24, 2006	14.19	14.51	14.19	14.43	43,359	+0.24(+1.69%)
Jan 23, 2006	14.21	14.31	14.18	14.19	19,115	-0.07(-0.48%)
Jan 20, 2006	14.53	14.53	14.00	14.26	51,285	-0.31(-2.13%)
Jan 19, 2006	14.33	14.58	14.33	14.57	31,703	+0.23(+1.63%)
Jan 18, 2006	14.46	14.46	14.08	14.34	24,710	-0.21(-1.42%)
Jan 17, 2006	14.48	14.57	14.16	14.54	34,967	+0.01(+0.07%)
Jan 13, 2006	14.57	14.69	14.43	14.53	11,189	-0.08(-0.56%)
Jan 12, 2006	14.64	14.72	14.40	14.62	43,359	-0.18(-1.23%)
Jan 11, 2006	15.01	15.01	14.24	14.80	47,089	-0.27(-1.78%)
Jan 10, 2006	14.93	15.23	14.86	15.07	85,319	+0.15(+0.99%)
Jan 09, 2006	15.16	15.19	14.92	14.92	52,217	-0.30(-1.96%)
Jan 06, 2006	15.34	15.34	14.87	15.22	36,365	-0.08(-0.49%)
Jan 05, 2006	15.41	15.44	15.18	15.29	51,285	-0.15(-0.96%)
Jan 04, 2006	15.25	15.57	15.17	15.44	73,197	+0.15(+0.97%)
Jan 03, 2006	15.28	15.34	14.57	15.29	97,441	+0.08(+0.55%)
Dec 30, 2005	14.78	15.28	14.69	15.21	187,890	+0.30(+2.01%)
Dec 29, 2005	14.69	14.91	14.52	14.91	83,921	+0.13(+0.90%)
Dec 28, 2005	13.90	14.80	13.90	14.77	182,761	+0.93(+6.71%)
Dec 27, 2005	13.80	13.94	13.66	13.85	64,805	+0.04(+0.31%)
Dec 23, 2005	13.85	13.94	13.73	13.80	54,548	-0.11(-0.76%)
Dec 22, 2005	14.10	14.45	13.73	13.91	43,825	-0.14(-1.02%)
Dec 21, 2005	14.01	14.86	14.01	14.05	78,326	-0.02(-0.11%)
Dec 20, 2005	14.56	14.64	14.01	14.07	65,272	-0.44(-3.02%)
Dec 19, 2005	15.10	15.10	14.44	14.50	78,792	-0.47(-3.12%)
Dec 16, 2005	15.07	15.28	14.88	14.97	199,079	+0.09(+0.61%)
Dec 15, 2005	15.05	15.05	14.60	14.88	48,487	-0.13(-0.84%)
Dec 14, 2005	14.62	15.06	14.62	15.01	56,413	+0.34(+2.30%)
Dec 13, 2005	14.68	14.69	14.59	14.67	32,636	+0.14(+0.96%)
Dec 12, 2005	14.43	14.53	14.37	14.53	17,716	+0.15(+1.06%)
Dec 09, 2005	14.19	14.38	14.16	14.38	23,311	+0.14(+0.96%)
Dec 08, 2005	14.16	14.45	14.16	14.24	28,439	+0.09(+0.67%)
Dec 07, 2005	14.22	14.22	14.10	14.15	19,115	-0.02(-0.17%)
Dec 06, 2005	14.12	14.32	14.07	14.17	36,365	+0.10(+0.72%)
Dec 05, 2005	14.28	14.33	14.03	14.07	76,461	-0.26(-1.83%)
Dec 02, 2005	14.07	14.36	14.00	14.33	49,420	+0.29(+2.03%)
Dec 01, 2005	13.86	14.21	13.86	14.05	58,744	+0.24(+1.71%)
Nov 30, 2005	13.73	13.83	13.67	13.81	27,507	+0.13(+0.94%)
Nov 29, 2005	13.56	13.72	13.54	13.68	49,886	+0.13(+0.93%)
Nov 28, 2005	13.62	13.68	13.56	13.56	47,555	-0.07(-0.55%)
Nov 25, 2005	13.76	13.76	13.46	13.63	27,973	-0.08(-0.55%)
Nov 23, 2005	13.62	13.84	13.57	13.71	49,420	+0.14(+1.01%)
Nov 22, 2005	13.47	13.79	13.46	13.57	65,738	+0.08(+0.57%)
Nov 21, 2005	13.38	13.51	13.19	13.49	49,420	+0.25(+1.86%)
Nov 18, 2005	13.04	13.34	13.01	13.24	56,413	+0.23(+1.75%)
Nov 17, 2005	12.71	13.04	12.71	13.02	54,548	+0.28(+2.19%)
Nov 16, 2005	13.30	13.35	12.71	12.74	135,206	-0.49(-3.71%)
Nov 15, 2005	13.18	13.51	13.14	13.23	62,474	+0.05(+0.37%)
Nov 14, 2005	13.10	13.34	13.01	13.18	48,487	+0.14(+1.05%)
Nov 11, 2005	13.29	13.57	12.82	13.04	156,652	-0.24(-1.84%)
Nov 10, 2005	12.88	13.30	12.75	13.29	70,866	+0.52(+4.10%)
Nov 09, 2005	12.49	12.98	12.49	12.76	45,690	+0.26(+2.08%)
Nov 08, 2005	12.36	12.60	12.01	12.50	177,166	-0.09(-0.70%)
Nov 07, 2005	12.63	12.87	12.26	12.59	56,413	+0.01(+0.07%)
Nov 04, 2005	12.76	12.98	12.55	12.58	87,650	-0.12(-0.98%)
Nov 03, 2005	12.91	12.96	12.55	12.71	67,136	-0.16(-1.25%)
Nov 02, 2005	12.39	12.98	12.23	12.87	172,970	+0.38(+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.