Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.96	14.18	13.90	14.15	204,262	+0.19(+1.39%)
Jan 30, 2006	13.95	14.02	13.95	13.96	123,475	+0.03(+0.21%)
Jan 27, 2006	14.05	14.05	13.88	13.93	1,811,318	+0.06(+0.42%)
Jan 26, 2006	13.82	13.92	13.80	13.87	78,235	+0.16(+1.20%)
Jan 25, 2006	13.70	13.80	13.67	13.71	375,699	-0.04(-0.26%)
Jan 24, 2006	13.74	13.74	13.65	13.74	59,016	-0.06(-0.47%)
Jan 23, 2006	13.61	13.83	13.60	13.81	98,984	+0.39(+2.89%)
Jan 20, 2006	13.59	13.65	13.41	13.42	86,909	-0.21(-1.51%)
Jan 19, 2006	13.52	13.63	13.52	13.62	272,123	+0.05(+0.35%)
Jan 18, 2006	13.61	13.65	13.44	13.58	283,007	-0.21(-1.54%)
Jan 17, 2006	13.76	13.79	13.70	13.79	60,037	-0.11(-0.76%)
Jan 13, 2006	13.80	13.91	13.80	13.89	70,411	+0.01(+0.08%)
Jan 12, 2006	13.91	13.96	13.83	13.88	139,973	-0.19(-1.38%)
Jan 11, 2006	13.91	14.08	13.91	14.08	105,617	+0.17(+1.23%)
Jan 10, 2006	13.86	13.92	13.75	13.91	252,564	-0.16(-1.17%)
Jan 09, 2006	13.99	14.07	13.98	14.07	211,405	-0.01(-0.08%)
Jan 06, 2006	14.05	14.11	13.96	14.08	218,208	+0.15(+1.05%)
Jan 05, 2006	13.93	13.93	13.88	13.93	136,911	-0.02(-0.13%)
Jan 04, 2006	13.89	13.99	13.85	13.95	184,363	+0.07(+0.51%)
Jan 03, 2006	13.50	13.88	13.50	13.88	151,198	+0.54(+4.01%)
Dec 30, 2005	13.34	13.41	13.29	13.35	102,046	+0.00(+0.00%)
Dec 29, 2005	13.39	13.40	13.34	13.35	24,320	+0.04(+0.31%)
Dec 28, 2005	13.32	13.43	13.29	13.31	56,635	+0.06(+0.44%)
Dec 27, 2005	13.34	13.34	13.25	13.25	44,049	-0.02(-0.18%)
Dec 23, 2005	13.16	13.27	13.11	13.27	70,071	-0.14(-1.01%)
Dec 22, 2005	13.41	13.45	13.38	13.41	21,939	+0.05(+0.40%)
Dec 21, 2005	13.36	13.40	13.32	13.35	57,485	+0.02(+0.13%)
Dec 20, 2005	13.38	13.43	13.29	13.34	28,913	-0.12(-0.87%)
Dec 19, 2005	13.44	13.52	13.44	13.45	101,365	+0.08(+0.57%)
Dec 16, 2005	13.38	13.46	13.35	13.38	99,324	+0.09(+0.71%)
Dec 15, 2005	13.42	13.42	13.21	13.28	67,350	-0.18(-1.31%)
Dec 14, 2005	13.45	13.47	13.38	13.46	70,241	-0.06(-0.48%)
Dec 13, 2005	13.41	13.53	13.34	13.52	53,234	+0.06(+0.48%)
Dec 12, 2005	13.44	13.46	13.37	13.46	78,915	+0.13(+0.97%)
Dec 09, 2005	13.24	13.37	13.24	13.33	78,405	+0.05(+0.35%)
Dec 08, 2005	13.26	13.35	13.18	13.28	111,740	+0.12(+0.94%)
Dec 07, 2005	13.24	13.24	13.09	13.16	251,373	-0.11(-0.80%)
Dec 06, 2005	13.26	13.35	13.24	13.26	145,925	+0.21(+1.58%)
Dec 05, 2005	13.11	13.12	12.98	13.06	106,468	-0.02(-0.18%)
Dec 02, 2005	12.99	13.09	12.99	13.08	37,586	+0.15(+1.18%)
Dec 01, 2005	12.75	12.93	12.75	12.93	34,865	+0.29(+2.33%)
Nov 30, 2005	12.68	12.74	12.64	12.64	47,961	-0.17(-1.33%)
Nov 29, 2005	12.89	12.90	12.79	12.81	64,969	-0.18(-1.40%)
Nov 28, 2005	12.93	13.05	12.83	12.99	57,315	+0.15(+1.19%)
Nov 25, 2005	12.92	12.92	12.82	12.84	9,014	-0.09(-0.68%)
Nov 23, 2005	12.84	12.97	12.69	12.92	37,586	+0.06(+0.46%)
Nov 22, 2005	12.76	12.86	12.65	12.86	30,273	+0.08(+0.60%)
Nov 21, 2005	12.75	13.05	12.67	12.79	123,986	+0.10(+0.79%)
Nov 18, 2005	12.64	12.75	12.60	12.69	89,460	+0.01(+0.09%)
Nov 17, 2005	12.58	12.68	12.48	12.68	76,364	+0.16(+1.27%)
Nov 16, 2005	12.49	12.54	12.41	12.52	32,314	+0.05(+0.42%)
Nov 15, 2005	12.41	12.55	12.41	12.46	56,975	-0.13(-1.03%)
Nov 14, 2005	12.64	12.65	12.50	12.59	29,423	-0.05(-0.42%)
Nov 11, 2005	12.44	12.65	12.44	12.65	75,854	+0.21(+1.65%)
Nov 10, 2005	12.44	12.56	12.38	12.44	137,762	-0.02(-0.14%)
Nov 09, 2005	12.49	12.56	12.39	12.46	86,569	-0.05(-0.38%)
Nov 08, 2005	12.41	12.53	12.41	12.51	44,730	+0.00(+0.00%)
Nov 07, 2005	12.49	12.54	12.46	12.51	60,887	+0.02(+0.19%)
Nov 04, 2005	12.55	12.62	12.45	12.48	245,080	-0.09(-0.75%)
Nov 03, 2005	12.72	12.76	12.57	12.58	118,883	-0.02(-0.19%)
Nov 02, 2005	12.50	12.60	12.49	12.60	83,337	+0.10(+0.80%)

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.