Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.13	13.13	13.03	13.13	1,404	-0.06(-0.43%)
Jan 30, 2006	12.98	13.19	12.96	13.18	5,104	-0.03(-0.26%)
Jan 27, 2006	13.19	13.22	13.19	13.22	965	+0.11(+0.87%)
Jan 26, 2006	13.26	13.30	13.05	13.10	2,941	+0.10(+0.79%)
Jan 25, 2006	12.85	13.17	12.85	13.00	3,603	-0.07(-0.57%)
Jan 24, 2006	13.08	13.11	13.07	13.07	1,228	-0.06(-0.43%)
Jan 23, 2006	13.28	13.28	12.73	13.13	7,593	-0.05(-0.39%)
Jan 20, 2006	12.93	13.39	12.79	13.18	4,800	+0.11(+0.87%)
Jan 19, 2006	12.94	13.67	12.93	13.07	14,860	-0.15(-1.12%)
Jan 18, 2006	13.29	13.29	13.10	13.22	9,296	-0.14(-1.07%)
Jan 17, 2006	13.51	13.51	13.33	13.36	6,377	-0.22(-1.59%)
Jan 13, 2006	13.64	13.64	13.58	13.58	746	-0.07(-0.50%)
Jan 12, 2006	13.50	13.81	13.39	13.64	14,920	+0.42(+3.14%)
Jan 11, 2006	13.36	13.50	12.85	13.23	9,373	-0.02(-0.13%)
Jan 10, 2006	13.01	13.25	12.92	13.25	6,570	+0.24(+1.84%)
Jan 09, 2006	13.05	13.23	12.88	13.01	14,663	-0.04(-0.31%)
Jan 06, 2006	13.12	13.12	13.05	13.05	1,404	+0.00(+0.00%)
Jan 05, 2006	13.13	13.20	13.05	13.05	8,012	-0.17(-1.29%)
Jan 04, 2006	13.19	13.22	13.16	13.22	3,027	-0.03(-0.22%)
Jan 03, 2006	13.67	13.67	13.16	13.25	4,393	-0.11(-0.85%)
Dec 30, 2005	13.19	13.39	13.19	13.36	1,407	-0.02(-0.17%)
Dec 29, 2005	13.19	13.39	13.19	13.38	1,930	+0.02(+0.13%)
Dec 28, 2005	13.47	13.47	13.22	13.37	8,425	-0.04(-0.30%)
Dec 27, 2005	13.27	13.41	13.25	13.41	2,457	-0.03(-0.25%)
Dec 23, 2005	13.25	13.46	13.25	13.44	11,374	+0.05(+0.38%)
Dec 22, 2005	13.26	13.53	13.26	13.39	10,205	+0.07(+0.56%)
Dec 21, 2005	13.42	13.42	13.24	13.31	5,381	-0.07(-0.55%)
Dec 20, 2005	13.39	13.53	13.13	13.39	9,673	-0.10(-0.76%)
Dec 19, 2005	13.51	13.53	13.33	13.49	7,119	-0.04(-0.29%)
Dec 16, 2005	13.72	13.72	13.53	13.53	2,190	-0.18(-1.33%)
Dec 15, 2005	13.71	13.71	13.71	13.71	175	-0.02(-0.12%)
Dec 14, 2005	13.68	13.79	13.67	13.73	11,230	-0.07(-0.50%)
Dec 13, 2005	13.62	13.80	13.62	13.80	4,047	+0.06(+0.41%)
Dec 12, 2005	13.82	13.82	13.70	13.74	2,352	+0.16(+1.17%)
Dec 09, 2005	13.58	13.58	13.58	13.58	442	-0.09(-0.67%)
Dec 08, 2005	13.71	13.82	13.64	13.67	20,368	-0.17(-1.23%)
Dec 07, 2005	13.90	13.90	13.74	13.84	24,398	+0.01(+0.04%)
Dec 06, 2005	13.84	13.84	13.71	13.84	4,300	+0.02(+0.16%)
Dec 05, 2005	13.79	13.82	13.70	13.82	3,672	+0.03(+0.21%)
Dec 02, 2005	13.63	13.79	13.58	13.79	24,746	+0.19(+1.38%)
Dec 01, 2005	13.56	13.70	13.49	13.60	6,010	-0.10(-0.75%)
Nov 30, 2005	13.84	13.84	13.70	13.70	1,908	-0.05(-0.33%)
Nov 29, 2005	14.10	14.10	13.75	13.75	13,192	-0.38(-2.66%)
Nov 28, 2005	14.25	14.27	14.12	14.12	4,207	-0.11(-0.76%)
Nov 25, 2005	13.62	14.32	13.62	14.23	7,898	+0.70(+5.13%)
Nov 23, 2005	13.61	13.84	13.53	13.54	9,566	+0.09(+0.68%)
Nov 22, 2005	13.51	13.52	13.45	13.45	3,013	+0.15(+1.11%)
Nov 21, 2005	13.50	13.50	13.25	13.30	5,232	-0.16(-1.19%)
Nov 18, 2005	13.25	13.46	13.25	13.46	74,017	+0.21(+1.59%)
Nov 17, 2005	13.27	13.27	13.25	13.25	39,699	-0.02(-0.13%)
Nov 16, 2005	13.36	13.36	13.25	13.26	14,323	-0.13(-0.94%)
Nov 15, 2005	13.49	13.49	13.16	13.39	8,955	-0.17(-1.26%)
Nov 14, 2005	13.56	13.56	13.56	13.56	2,573	-0.11(-0.83%)
Nov 11, 2005	13.67	13.74	13.61	13.67	3,347	-0.06(-0.46%)
Nov 10, 2005	13.86	13.93	13.74	13.74	9,269	-0.17(-1.22%)
Nov 09, 2005	13.95	13.95	13.91	13.91	1,053	-0.02(-0.13%)
Nov 08, 2005	13.91	13.92	13.85	13.92	98,869	-0.02(-0.16%)
Nov 07, 2005	14.01	14.07	13.95	13.95	7,898	-0.07(-0.49%)
Nov 04, 2005	13.96	14.01	13.96	14.01	877	+0.01(+0.04%)
Nov 03, 2005	14.07	14.10	13.82	14.01	25,274	+0.01(+0.08%)
Nov 02, 2005	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)

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.