Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.85	15.85	15.75	15.78	68,684	-0.06(-0.39%)
Jan 30, 2006	15.95	15.95	15.84	15.85	71,744	-0.11(-0.70%)
Jan 27, 2006	15.81	15.97	15.76	15.96	167,630	+0.16(+0.99%)
Jan 26, 2006	15.79	15.83	15.75	15.80	127,508	+0.08(+0.49%)
Jan 25, 2006	15.78	15.78	15.69	15.73	142,129	-0.02(-0.15%)
Jan 24, 2006	15.72	15.77	15.66	15.75	204,693	+0.10(+0.62%)
Jan 23, 2006	15.62	15.72	15.62	15.65	1,112,211	+0.01(+0.06%)
Jan 20, 2006	15.82	15.82	15.60	15.64	9,857,576	-0.22(-1.37%)
Jan 19, 2006	15.85	15.89	15.79	15.86	447,808	+0.01(+0.06%)
Jan 18, 2006	15.80	15.92	15.78	15.85	226,794	+0.00(+0.00%)
Jan 17, 2006	15.90	15.90	15.82	15.85	165,590	-0.12(-0.77%)
Jan 13, 2006	15.98	16.02	15.94	15.98	140,089	+0.02(+0.11%)
Jan 12, 2006	16.03	16.04	15.94	15.96	112,887	-0.12(-0.75%)
Jan 11, 2006	16.06	16.10	16.02	16.08	136,348	+0.03(+0.17%)
Jan 10, 2006	16.02	16.07	16.01	16.05	119,687	-0.01(-0.04%)
Jan 09, 2006	15.96	16.10	15.94	16.06	162,190	+0.13(+0.81%)
Jan 06, 2006	15.88	15.96	15.84	15.93	280,178	+0.07(+0.45%)
Jan 05, 2006	15.85	15.92	15.85	15.86	235,975	-0.02(-0.15%)
Jan 04, 2006	15.80	15.88	15.80	15.88	113,567	+0.10(+0.65%)
Jan 03, 2006	15.68	15.80	15.60	15.78	1,779,674	+0.11(+0.73%)
Dec 30, 2005	15.74	15.74	15.66	15.66	210,133	-0.08(-0.49%)
Dec 29, 2005	15.76	15.81	15.73	15.74	175,791	-0.04(-0.22%)
Dec 28, 2005	15.76	15.82	15.76	15.78	78,885	+0.01(+0.09%)
Dec 27, 2005	15.86	15.89	15.75	15.76	253,316	-0.09(-0.54%)
Dec 23, 2005	15.88	15.88	15.83	15.85	96,566	+0.01(+0.06%)
Dec 22, 2005	15.85	15.85	15.79	15.84	242,435	-0.04(-0.26%)
Dec 21, 2005	15.88	15.93	15.84	15.88	164,910	+0.06(+0.39%)
Dec 20, 2005	15.89	15.90	15.81	15.82	80,245	-0.08(-0.50%)
Dec 19, 2005	15.92	15.98	15.88	15.90	81,605	-0.06(-0.41%)
Dec 16, 2005	16.06	16.08	15.96	15.96	215,573	+0.00(+0.02%)
Dec 15, 2005	15.93	16.00	15.93	15.96	206,393	+0.02(+0.11%)
Dec 14, 2005	15.85	16.00	15.85	15.94	119,007	+0.12(+0.75%)
Dec 13, 2005	15.71	15.86	15.71	15.82	104,046	+0.16(+1.00%)
Dec 12, 2005	15.70	15.73	15.63	15.67	177,831	+0.01(+0.09%)
Dec 09, 2005	15.62	15.69	15.61	15.65	216,253	+0.03(+0.21%)
Dec 08, 2005	15.64	15.73	15.59	15.62	65,964	-0.01(-0.06%)
Dec 07, 2005	15.75	15.75	15.59	15.63	65,964	-0.10(-0.62%)
Dec 06, 2005	15.78	15.82	15.73	15.73	401,905	-0.01(-0.07%)
Dec 05, 2005	15.78	15.78	15.70	15.74	144,849	-0.06(-0.41%)
Dec 02, 2005	15.76	15.83	15.76	15.80	217,614	-0.01(-0.04%)
Dec 01, 2005	15.69	15.84	15.68	15.81	551,515	+0.12(+0.77%)
Nov 30, 2005	15.78	15.84	15.67	15.69	597,418	-0.09(-0.56%)
Nov 29, 2005	15.77	15.85	15.75	15.78	349,202	+0.05(+0.34%)
Nov 28, 2005	15.76	15.81	15.70	15.72	640,601	-0.10(-0.61%)
Nov 25, 2005	15.70	15.86	15.70	15.82	476,030	+0.05(+0.34%)
Nov 23, 2005	15.60	15.82	15.60	15.77	640,261	+0.04(+0.22%)
Nov 22, 2005	15.61	15.77	15.61	15.73	228,154	+0.06(+0.39%)
Nov 21, 2005	15.59	15.69	15.59	15.67	123,427	+0.08(+0.51%)
Nov 18, 2005	15.54	15.62	15.50	15.59	215,573	+0.04(+0.23%)
Nov 17, 2005	15.48	15.55	15.48	15.55	72,424	+0.09(+0.55%)
Nov 16, 2005	15.44	15.50	15.41	15.47	100,646	-0.01(-0.06%)
Nov 15, 2005	15.59	15.61	15.46	15.48	66,304	-0.08(-0.49%)
Nov 14, 2005	15.59	15.65	15.55	15.55	295,819	-0.06(-0.38%)
Nov 11, 2005	15.59	15.62	15.55	15.61	111,527	+0.05(+0.30%)
Nov 10, 2005	15.45	15.62	15.41	15.57	163,550	+0.13(+0.84%)
Nov 09, 2005	15.44	15.49	15.42	15.44	104,046	-0.02(-0.11%)
Nov 08, 2005	15.45	15.48	15.42	15.45	228,154	-0.09(-0.59%)
Nov 07, 2005	15.56	15.57	15.49	15.55	94,866	+0.03(+0.21%)
Nov 04, 2005	15.58	15.58	15.45	15.51	255,696	-0.02(-0.11%)
Nov 03, 2005	25.25	15.66	15.48	15.53	232,915	-0.00(-0.02%)
Nov 02, 2005	15.38	15.54	15.38	15.53	232,575	+0.15(+0.96%)

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.