Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.06	14.06	13.96	14.06	40,744	-0.08(-0.59%)
Jan 30, 2006	14.16	14.19	13.88	14.14	28,508	-0.12(-0.86%)
Jan 27, 2006	14.05	14.38	14.05	14.27	20,876	+0.21(+1.52%)
Jan 26, 2006	13.96	14.09	13.82	14.05	32,541	+0.10(+0.74%)
Jan 25, 2006	13.98	13.98	13.81	13.95	50,335	+0.04(+0.28%)
Jan 24, 2006	13.87	14.00	13.83	13.91	51,535	+0.07(+0.51%)
Jan 23, 2006	13.82	13.91	13.70	13.84	77,044	+0.16(+1.13%)
Jan 20, 2006	14.00	14.00	13.67	13.69	25,876	-0.16(-1.17%)
Jan 19, 2006	13.79	13.91	13.67	13.85	36,524	+0.17(+1.28%)
Jan 18, 2006	13.64	13.91	13.64	13.67	377,582	+0.03(+0.24%)
Jan 17, 2006	13.71	13.83	13.64	13.64	40,475	-0.06(-0.47%)
Jan 13, 2006	14.00	14.00	13.67	13.71	37,290	+0.00(+0.00%)
Jan 12, 2006	13.82	13.87	13.71	13.71	29,235	-0.08(-0.61%)
Jan 11, 2006	13.78	13.88	13.71	13.79	51,196	-0.10(-0.74%)
Jan 10, 2006	13.65	13.96	13.65	13.89	110,551	-0.10(-0.69%)
Jan 09, 2006	14.02	14.27	13.91	13.99	26,850	+0.08(+0.56%)
Jan 06, 2006	14.19	14.25	13.90	13.91	111,414	-0.21(-1.47%)
Jan 05, 2006	14.24	14.35	14.12	14.12	22,853	-0.17(-1.22%)
Jan 04, 2006	13.94	14.35	13.94	14.29	56,338	+0.22(+1.56%)
Jan 03, 2006	14.05	14.29	13.78	14.07	63,373	+0.17(+1.26%)
Dec 30, 2005	14.03	14.16	13.90	13.90	40,119	-0.30(-2.09%)
Dec 29, 2005	14.18	14.51	14.16	14.20	41,391	+0.04(+0.27%)
Dec 28, 2005	14.33	14.36	14.10	14.16	38,981	-0.10(-0.68%)
Dec 27, 2005	14.39	14.39	14.03	14.25	25,523	-0.22(-1.52%)
Dec 23, 2005	14.55	14.55	14.40	14.47	5,919	-0.07(-0.49%)
Dec 22, 2005	14.00	14.55	14.00	14.55	46,893	+0.61(+4.41%)
Dec 21, 2005	14.05	14.05	13.90	13.93	43,897	-0.06(-0.42%)
Dec 20, 2005	14.04	14.15	13.92	13.99	27,014	-0.11(-0.78%)
Dec 19, 2005	14.71	14.71	14.05	14.10	26,468	-0.61(-4.13%)
Dec 16, 2005	14.46	14.71	14.26	14.71	119,520	+0.28(+1.97%)
Dec 15, 2005	14.24	14.42	13.95	14.42	23,085	+0.12(+0.81%)
Dec 14, 2005	14.22	14.55	14.22	14.31	31,798	+0.05(+0.32%)
Dec 13, 2005	14.14	14.34	14.05	14.26	22,367	+0.06(+0.41%)
Dec 12, 2005	13.84	14.31	13.76	14.20	129,096	+0.30(+2.19%)
Dec 09, 2005	13.71	14.02	13.71	13.90	27,693	+0.10(+0.70%)
Dec 08, 2005	13.83	14.13	13.68	13.80	49,586	-0.16(-1.11%)
Dec 07, 2005	14.36	14.48	13.89	13.96	93,768	-0.30(-2.13%)
Dec 06, 2005	14.40	14.47	14.24	14.26	63,631	-0.04(-0.27%)
Dec 05, 2005	14.36	14.47	14.30	14.30	30,911	-0.17(-1.16%)
Dec 02, 2005	14.28	14.47	14.22	14.47	10,600	+0.14(+0.95%)
Dec 01, 2005	14.14	14.48	13.78	14.33	26,131	+0.14(+0.96%)
Nov 30, 2005	14.23	14.24	14.13	14.20	17,352	+0.06(+0.41%)
Nov 29, 2005	14.25	14.25	14.13	14.14	14,910	-0.08(-0.59%)
Nov 28, 2005	14.69	14.87	14.14	14.22	39,810	-0.58(-3.89%)
Nov 25, 2005	14.78	14.87	14.58	14.80	4,102	+0.01(+0.04%)
Nov 23, 2005	14.57	14.80	14.57	14.79	17,816	-0.01(-0.04%)
Nov 22, 2005	14.60	14.80	14.36	14.80	36,227	+0.22(+1.51%)
Nov 21, 2005	14.34	14.58	14.12	14.58	29,675	+0.38(+2.69%)
Nov 18, 2005	14.07	14.22	13.90	14.20	43,230	+0.32(+2.33%)
Nov 17, 2005	13.74	13.90	13.71	13.87	26,943	+0.17(+1.23%)
Nov 16, 2005	13.98	13.98	13.65	13.71	104,447	-0.17(-1.26%)
Nov 15, 2005	14.07	14.58	13.81	13.88	47,238	-0.17(-1.20%)
Nov 14, 2005	14.56	14.57	14.00	14.05	38,210	-0.38(-2.64%)
Nov 11, 2005	14.47	14.55	14.29	14.43	29,008	-0.09(-0.62%)
Nov 10, 2005	14.24	14.52	14.03	14.52	32,092	+0.17(+1.17%)
Nov 09, 2005	14.38	14.44	14.30	14.35	10,478	+0.08(+0.59%)
Nov 08, 2005	14.06	14.39	14.06	14.27	13,016	+0.07(+0.50%)
Nov 07, 2005	14.20	14.33	14.07	14.20	21,305	+0.08(+0.55%)
Nov 04, 2005	14.17	14.22	13.96	14.12	6,441	+0.01(+0.09%)
Nov 03, 2005	14.21	14.34	14.06	14.11	23,421	-0.05(-0.37%)
Nov 02, 2005	14.17	14.24	14.00	14.16	39,160	-0.01(-0.09%)

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.