Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.98	15.21	14.91	15.18	190,460	+0.21(+1.39%)
Jan 30, 2006	14.96	15.03	14.96	14.97	115,132	+0.03(+0.21%)
Jan 27, 2006	15.07	15.07	14.89	14.94	1,688,925	+0.06(+0.42%)
Jan 26, 2006	14.82	14.93	14.80	14.88	72,948	+0.18(+1.20%)
Jan 25, 2006	14.69	14.80	14.66	14.70	350,313	-0.04(-0.26%)
Jan 24, 2006	14.74	14.74	14.64	14.74	55,028	-0.07(-0.47%)
Jan 23, 2006	14.59	14.83	14.59	14.81	92,296	+0.42(+2.89%)
Jan 20, 2006	14.58	14.64	14.38	14.39	81,036	-0.22(-1.51%)
Jan 19, 2006	14.50	14.62	14.50	14.61	253,735	+0.05(+0.35%)
Jan 18, 2006	14.60	14.64	14.41	14.56	263,884	-0.23(-1.54%)
Jan 17, 2006	14.76	14.79	14.69	14.79	55,980	-0.11(-0.76%)
Jan 13, 2006	14.80	14.91	14.80	14.90	65,654	+0.01(+0.08%)
Jan 12, 2006	14.92	14.98	14.83	14.89	130,515	-0.21(-1.38%)
Jan 11, 2006	14.92	15.10	14.92	15.10	98,480	+0.18(+1.23%)
Jan 10, 2006	14.86	14.93	14.74	14.91	235,498	-0.18(-1.17%)
Jan 09, 2006	15.01	15.09	15.00	15.09	197,120	-0.01(-0.08%)
Jan 06, 2006	15.07	15.13	14.98	15.10	203,463	+0.16(+1.06%)
Jan 05, 2006	14.94	14.94	14.88	14.94	127,660	-0.02(-0.13%)
Jan 04, 2006	14.89	15.00	14.85	14.96	171,905	+0.08(+0.51%)
Jan 03, 2006	14.48	14.89	14.48	14.89	140,981	+0.57(+4.01%)
Dec 30, 2005	14.31	14.38	14.26	14.31	95,150	+0.00(+0.00%)
Dec 29, 2005	14.36	14.37	14.31	14.31	22,677	+0.04(+0.31%)
Dec 28, 2005	14.28	14.40	14.25	14.27	52,808	+0.06(+0.44%)
Dec 27, 2005	14.31	14.31	14.21	14.21	41,073	-0.03(-0.18%)
Dec 23, 2005	14.12	14.23	14.06	14.23	65,336	-0.14(-1.01%)
Dec 22, 2005	14.38	14.43	14.35	14.38	20,457	+0.06(+0.40%)
Dec 21, 2005	14.33	14.37	14.28	14.32	53,601	+0.02(+0.13%)
Dec 20, 2005	14.35	14.40	14.26	14.30	26,959	-0.13(-0.87%)
Dec 19, 2005	14.41	14.50	14.41	14.43	94,516	+0.08(+0.57%)
Dec 16, 2005	14.35	14.44	14.32	14.35	92,613	+0.10(+0.71%)
Dec 15, 2005	14.39	14.39	14.16	14.24	62,799	-0.19(-1.31%)
Dec 14, 2005	14.43	14.45	14.35	14.43	65,495	-0.07(-0.48%)
Dec 13, 2005	14.38	14.51	14.31	14.50	49,636	+0.07(+0.48%)
Dec 12, 2005	14.41	14.44	14.34	14.43	73,583	+0.14(+0.97%)
Dec 09, 2005	14.19	14.34	14.19	14.30	73,107	+0.05(+0.35%)
Dec 08, 2005	14.22	14.31	14.14	14.24	104,190	+0.13(+0.94%)
Dec 07, 2005	14.19	14.19	14.04	14.11	234,387	-0.11(-0.80%)
Dec 06, 2005	14.22	14.32	14.19	14.23	136,065	+0.22(+1.58%)
Dec 05, 2005	14.06	14.07	13.92	14.01	99,273	-0.03(-0.18%)
Dec 02, 2005	13.94	14.04	13.93	14.03	35,047	+0.16(+1.18%)
Dec 01, 2005	13.68	13.87	13.67	13.87	32,509	+0.32(+2.33%)
Nov 30, 2005	13.60	13.66	13.55	13.55	44,720	-0.18(-1.33%)
Nov 29, 2005	13.83	13.83	13.72	13.73	60,579	-0.20(-1.40%)
Nov 28, 2005	13.87	14.00	13.76	13.93	53,442	+0.16(+1.19%)
Nov 25, 2005	13.86	13.86	13.75	13.77	8,404	-0.09(-0.68%)
Nov 23, 2005	13.77	13.91	13.61	13.86	35,047	+0.06(+0.46%)
Nov 22, 2005	13.69	13.80	13.56	13.80	28,228	+0.08(+0.60%)
Nov 21, 2005	13.68	14.00	13.59	13.72	115,608	+0.11(+0.79%)
Nov 18, 2005	13.56	13.68	13.51	13.61	83,415	+0.01(+0.09%)
Nov 17, 2005	13.49	13.60	13.38	13.60	71,204	+0.17(+1.27%)
Nov 16, 2005	13.40	13.44	13.31	13.43	30,131	+0.06(+0.42%)
Nov 15, 2005	13.31	13.46	13.31	13.37	53,125	-0.14(-1.03%)
Nov 14, 2005	13.56	13.57	13.41	13.51	27,435	-0.06(-0.42%)
Nov 11, 2005	13.34	13.56	13.34	13.56	70,728	+0.22(+1.65%)
Nov 10, 2005	13.34	13.48	13.28	13.34	128,453	-0.02(-0.14%)
Nov 09, 2005	13.40	13.48	13.29	13.36	80,719	-0.05(-0.38%)
Nov 08, 2005	13.31	13.44	13.31	13.41	41,707	+0.00(+0.00%)
Nov 07, 2005	13.40	13.44	13.36	13.41	56,773	+0.03(+0.19%)
Nov 04, 2005	13.46	13.54	13.36	13.39	228,520	-0.10(-0.75%)
Nov 03, 2005	13.65	13.68	13.48	13.49	110,850	-0.03(-0.19%)
Nov 02, 2005	13.41	13.51	13.40	13.51	77,706	+0.11(+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.