Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.29	14.35	14.24	14.30	19,300	+0.09(+0.63%)
Jan 30, 2006	14.29	14.34	14.18	14.21	18,100	-0.08(-0.56%)
Jan 27, 2006	14.32	14.32	14.24	14.29	10,900	+0.00(+0.00%)
Jan 26, 2006	14.32	14.35	14.29	14.29	9,200	-0.02(-0.14%)
Jan 25, 2006	14.53	14.53	14.31	14.31	27,100	-0.14(-0.97%)
Jan 24, 2006	14.47	14.53	14.40	14.45	29,100	-0.02(-0.14%)
Jan 23, 2006	14.40	14.48	14.33	14.47	36,900	+0.11(+0.77%)
Jan 20, 2006	14.25	14.36	14.25	14.36	13,100	-0.02(-0.14%)
Jan 19, 2006	14.47	14.47	14.33	14.38	18,900	+0.02(+0.14%)
Jan 18, 2006	14.60	14.60	14.24	14.36	27,100	-0.19(-1.31%)
Jan 17, 2006	14.20	14.55	14.15	14.55	39,900	+0.32(+2.25%)
Jan 13, 2006	14.08	14.24	14.07	14.23	19,700	+0.04(+0.28%)
Jan 12, 2006	14.27	14.43	14.10	14.19	12,100	+0.00(+0.00%)
Jan 11, 2006	14.24	14.30	14.15	14.19	13,600	-0.05(-0.35%)
Jan 10, 2006	14.37	14.37	14.21	14.24	16,800	+0.02(+0.14%)
Jan 09, 2006	14.20	14.35	14.16	14.22	30,000	-0.08(-0.56%)
Jan 06, 2006	14.10	14.42	14.00	14.30	40,900	+0.30(+2.14%)
Jan 05, 2006	14.15	14.19	13.93	14.00	34,300	+0.00(+0.00%)
Jan 04, 2006	13.95	14.01	13.85	14.00	19,900	+0.14(+1.01%)
Jan 03, 2006	13.80	13.99	13.76	13.86	16,400	+0.00(+0.00%)
Dec 30, 2005	13.75	14.00	13.75	13.86	35,400	-0.07(-0.50%)
Dec 29, 2005	13.97	14.06	13.92	13.93	39,600	+0.03(+0.22%)
Dec 28, 2005	13.95	14.00	13.85	13.90	30,500	+0.00(+0.00%)
Dec 27, 2005	13.80	13.95	13.80	13.90	24,300	+0.08(+0.58%)
Dec 23, 2005	13.80	13.90	13.75	13.82	42,200	+0.12(+0.88%)
Dec 22, 2005	13.68	13.79	13.60	13.70	34,500	+0.04(+0.29%)
Dec 21, 2005	13.57	13.67	13.57	13.66	17,200	+0.09(+0.66%)
Dec 20, 2005	13.75	13.81	13.55	13.57	39,100	-0.22(-1.60%)
Dec 19, 2005	13.77	13.81	13.76	13.79	15,800	-0.03(-0.22%)
Dec 16, 2005	13.75	13.91	13.74	13.82	41,900	+0.07(+0.51%)
Dec 15, 2005	13.75	13.77	13.73	13.75	13,500	-0.02(-0.15%)
Dec 14, 2005	13.78	13.78	13.72	13.77	38,100	+0.04(+0.29%)
Dec 13, 2005	13.77	13.79	13.71	13.73	28,000	-0.02(-0.15%)
Dec 12, 2005	13.71	13.77	13.65	13.75	20,700	+0.07(+0.51%)
Dec 09, 2005	13.56	13.69	13.53	13.68	32,000	+0.08(+0.59%)
Dec 08, 2005	13.55	13.60	13.50	13.60	59,600	+0.05(+0.37%)
Dec 07, 2005	13.45	13.55	13.45	13.55	26,800	+0.09(+0.67%)
Dec 06, 2005	13.35	13.47	13.35	13.46	18,800	+0.05(+0.37%)
Dec 05, 2005	13.55	13.55	13.40	13.41	17,000	-0.09(-0.67%)
Dec 02, 2005	13.45	13.50	13.45	13.50	9,900	+0.03(+0.22%)
Dec 01, 2005	13.50	13.70	13.46	13.47	35,700	-0.02(-0.15%)
Nov 30, 2005	13.52	13.52	13.39	13.49	33,100	-0.03(-0.22%)
Nov 29, 2005	13.32	13.52	13.30	13.52	32,100	+0.20(+1.50%)
Nov 28, 2005	13.26	13.34	13.21	13.32	24,600	+0.10(+0.76%)
Nov 25, 2005	13.20	13.30	13.20	13.22	7,000	+0.02(+0.15%)
Nov 23, 2005	13.23	13.24	13.08	13.20	40,400	+0.03(+0.23%)
Nov 22, 2005	13.04	13.17	13.00	13.17	40,700	+0.08(+0.61%)
Nov 21, 2005	13.09	13.13	13.04	13.09	25,700	-0.09(-0.68%)
Nov 18, 2005	13.15	13.18	13.12	13.18	12,500	+0.02(+0.15%)
Nov 17, 2005	13.15	13.19	13.11	13.16	24,400	+0.01(+0.08%)
Nov 16, 2005	13.12	13.16	13.10	13.15	16,500	+0.00(+0.00%)
Nov 15, 2005	13.15	13.17	13.10	13.15	50,900	+0.04(+0.31%)
Nov 14, 2005	13.15	13.22	13.11	13.11	35,700	-0.11(-0.83%)
Nov 11, 2005	13.19	13.22	13.06	13.22	18,500	+0.06(+0.46%)
Nov 10, 2005	13.17	13.18	13.12	13.16	13,400	-0.08(-0.60%)
Nov 09, 2005	13.25	13.25	13.20	13.24	31,900	-0.02(-0.15%)
Nov 08, 2005	13.19	13.26	13.17	13.26	16,600	+0.06(+0.45%)
Nov 07, 2005	13.20	13.25	13.15	13.20	23,900	+0.05(+0.38%)
Nov 04, 2005	13.23	13.23	13.15	13.15	7,000	-0.08(-0.60%)
Nov 03, 2005	13.20	13.24	13.20	13.23	33,800	+0.03(+0.23%)
Nov 02, 2005	13.15	13.22	13.15	13.20	13,800	-0.01(-0.08%)

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.