Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.77	14.84	14.72	14.81	61,972	+0.21(+1.44%)
Jan 30, 2006	14.56	14.92	14.47	14.60	35,276	+0.09(+0.64%)
Jan 27, 2006	14.42	14.62	14.21	14.51	87,715	-0.07(-0.50%)
Jan 26, 2006	14.13	14.67	14.13	14.58	67,216	+0.50(+3.58%)
Jan 25, 2006	14.16	14.18	14.04	14.08	26,219	-0.04(-0.28%)
Jan 24, 2006	13.88	14.20	13.88	14.12	44,334	+0.23(+1.69%)
Jan 23, 2006	13.90	14.00	13.87	13.88	19,545	-0.07(-0.48%)
Jan 20, 2006	14.21	14.21	13.69	13.95	52,438	-0.30(-2.13%)
Jan 19, 2006	14.02	14.26	14.02	14.25	32,416	+0.23(+1.63%)
Jan 18, 2006	14.14	14.14	13.77	14.02	25,265	-0.20(-1.42%)
Jan 17, 2006	14.16	14.25	13.84	14.22	35,753	+0.01(+0.07%)
Jan 13, 2006	14.25	14.37	14.11	14.21	11,441	-0.08(-0.56%)
Jan 12, 2006	14.32	14.39	14.08	14.29	44,334	-0.18(-1.23%)
Jan 11, 2006	14.68	14.68	13.93	14.47	48,147	-0.26(-1.78%)
Jan 10, 2006	14.60	14.89	14.54	14.73	87,238	+0.14(+0.99%)
Jan 09, 2006	14.83	14.86	14.59	14.59	53,391	-0.29(-1.96%)
Jan 06, 2006	15.00	15.00	14.55	14.88	37,183	-0.07(-0.49%)
Jan 05, 2006	15.07	15.10	14.84	14.95	52,438	-0.14(-0.96%)
Jan 04, 2006	14.91	15.23	14.84	15.10	74,843	+0.14(+0.97%)
Jan 03, 2006	14.95	15.00	14.25	14.95	99,632	+0.08(+0.55%)
Dec 30, 2005	14.45	14.95	14.37	14.87	192,114	+0.29(+2.01%)
Dec 29, 2005	14.37	14.58	14.20	14.58	85,808	+0.13(+0.90%)
Dec 28, 2005	13.59	14.47	13.59	14.45	186,871	+0.91(+6.71%)
Dec 27, 2005	13.50	13.64	13.36	13.54	66,262	+0.04(+0.31%)
Dec 23, 2005	13.55	13.64	13.43	13.50	55,775	-0.10(-0.76%)
Dec 22, 2005	13.79	14.13	13.43	13.60	44,810	-0.14(-1.02%)
Dec 21, 2005	13.70	14.53	13.70	13.74	80,087	-0.01(-0.11%)
Dec 20, 2005	14.24	14.32	13.70	13.76	66,739	-0.43(-3.02%)
Dec 19, 2005	14.77	14.77	14.13	14.18	80,564	-0.46(-3.12%)
Dec 16, 2005	14.74	14.95	14.55	14.64	203,556	+0.09(+0.61%)
Dec 15, 2005	14.72	14.72	14.27	14.55	49,578	-0.12(-0.84%)
Dec 14, 2005	14.30	14.73	14.29	14.68	57,682	+0.33(+2.30%)
Dec 13, 2005	14.36	14.37	14.27	14.35	33,369	+0.14(+0.96%)
Dec 12, 2005	14.12	14.21	14.05	14.21	18,115	+0.15(+1.06%)
Dec 09, 2005	13.88	14.06	13.85	14.06	23,835	+0.13(+0.96%)
Dec 08, 2005	13.84	14.13	13.84	13.93	29,079	+0.09(+0.67%)
Dec 07, 2005	13.91	13.91	13.79	13.84	19,545	-0.02(-0.17%)
Dec 06, 2005	13.81	14.01	13.76	13.86	37,183	+0.10(+0.72%)
Dec 05, 2005	13.97	14.02	13.72	13.76	78,180	-0.26(-1.83%)
Dec 02, 2005	13.76	14.05	13.69	14.02	50,531	+0.28(+2.03%)
Dec 01, 2005	13.56	13.90	13.56	13.74	60,065	+0.23(+1.71%)
Nov 30, 2005	13.43	13.53	13.37	13.51	28,126	+0.13(+0.94%)
Nov 29, 2005	13.26	13.42	13.24	13.38	51,008	+0.12(+0.93%)
Nov 28, 2005	13.32	13.38	13.26	13.26	48,624	-0.07(-0.55%)
Nov 25, 2005	13.46	13.46	13.16	13.33	28,602	-0.07(-0.55%)
Nov 23, 2005	13.32	13.53	13.27	13.40	50,531	+0.13(+1.01%)
Nov 22, 2005	13.17	13.49	13.17	13.27	67,216	+0.08(+0.57%)
Nov 21, 2005	13.09	13.21	12.90	13.19	50,531	+0.24(+1.86%)
Nov 18, 2005	12.75	13.05	12.72	12.95	57,682	+0.22(+1.75%)
Nov 17, 2005	12.44	12.75	12.44	12.73	55,775	+0.27(+2.19%)
Nov 16, 2005	13.01	13.06	12.43	12.46	138,246	-0.48(-3.71%)
Nov 15, 2005	12.89	13.22	12.85	12.94	63,879	+0.05(+0.37%)
Nov 14, 2005	12.81	13.05	12.72	12.89	49,578	+0.13(+1.05%)
Nov 11, 2005	13.00	13.27	12.54	12.76	160,175	-0.24(-1.84%)
Nov 10, 2005	12.60	13.01	12.47	13.00	72,460	+0.51(+4.10%)
Nov 09, 2005	12.22	12.69	12.22	12.48	46,717	+0.25(+2.08%)
Nov 08, 2005	12.09	12.32	11.75	12.23	181,150	-0.09(-0.70%)
Nov 07, 2005	12.36	12.59	11.99	12.32	57,682	+0.01(+0.07%)
Nov 04, 2005	12.48	12.69	12.28	12.31	89,621	-0.12(-0.98%)
Nov 03, 2005	12.63	12.67	12.27	12.43	68,646	-0.16(-1.25%)
Nov 02, 2005	12.11	12.69	11.96	12.59	176,860	+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.