Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.58	14.66	14.48	14.62	5,025,800	+0.04(+0.30%)
Jan 30, 2006	14.39	14.65	14.35	14.58	3,511,902	+0.08(+0.55%)
Jan 27, 2006	14.49	14.52	14.35	14.50	3,664,001	+0.02(+0.12%)
Jan 26, 2006	14.60	14.65	14.37	14.48	4,696,721	-0.09(-0.61%)
Jan 25, 2006	14.60	14.61	14.37	14.57	3,442,888	+0.03(+0.18%)
Jan 24, 2006	14.43	14.63	14.28	14.54	4,189,987	+0.12(+0.80%)
Jan 23, 2006	14.57	14.69	14.38	14.43	4,015,371	+0.03(+0.19%)
Jan 20, 2006	14.60	14.74	14.34	14.40	6,770,943	+0.04(+0.31%)
Jan 19, 2006	14.77	14.78	14.21	14.35	5,809,037	-0.53(-3.58%)
Jan 18, 2006	14.17	14.94	14.04	14.89	7,341,399	+0.79(+5.61%)
Jan 17, 2006	14.34	14.34	13.78	14.10	6,658,811	-0.44(-3.05%)
Jan 13, 2006	14.64	14.75	14.44	14.54	2,932,777	+0.01(+0.06%)
Jan 12, 2006	14.57	14.83	14.49	14.53	5,114,965	-0.35(-2.33%)
Jan 11, 2006	15.10	15.17	14.76	14.88	3,046,598	-0.27(-1.76%)
Jan 10, 2006	15.10	15.19	14.98	15.14	2,098,314	-0.07(-0.47%)
Jan 09, 2006	15.08	15.33	15.03	15.22	4,493,509	+0.03(+0.18%)
Jan 06, 2006	15.10	15.30	15.06	15.19	4,874,039	+0.10(+0.65%)
Jan 05, 2006	15.00	15.10	14.82	15.09	3,762,285	+0.04(+0.30%)
Jan 04, 2006	14.53	15.10	14.53	15.05	7,376,075	+0.45(+3.10%)
Jan 03, 2006	14.54	14.66	14.28	14.59	4,653,827	+0.00(+0.00%)
Dec 30, 2005	14.66	14.67	14.52	14.59	2,131,076	-0.10(-0.67%)
Dec 29, 2005	14.74	14.88	14.69	14.69	2,811,413	-0.06(-0.42%)
Dec 28, 2005	14.73	14.81	14.49	14.75	3,068,326	+0.09(+0.61%)
Dec 27, 2005	14.74	14.95	14.65	14.66	3,689,444	-0.06(-0.42%)
Dec 23, 2005	14.76	14.87	14.71	14.73	2,509,016	-0.04(-0.24%)
Dec 22, 2005	14.66	14.82	14.64	14.76	2,536,598	+0.08(+0.54%)
Dec 21, 2005	14.73	14.79	14.64	14.68	2,640,850	+0.04(+0.30%)
Dec 20, 2005	14.66	14.76	14.50	14.64	2,698,717	-0.07(-0.48%)
Dec 19, 2005	14.85	14.98	14.62	14.71	4,124,801	-0.23(-1.55%)
Dec 16, 2005	14.78	15.06	14.74	14.94	6,944,095	+0.19(+1.26%)
Dec 15, 2005	14.46	14.76	14.42	14.75	2,998,412	+0.31(+2.15%)
Dec 14, 2005	14.42	14.65	14.39	14.44	3,251,160	+0.04(+0.31%)
Dec 13, 2005	14.50	14.66	14.29	14.40	2,744,764	-0.09(-0.61%)
Dec 12, 2005	14.40	14.62	14.38	14.49	2,291,619	+0.01(+0.06%)
Dec 09, 2005	14.39	14.57	14.35	14.48	2,497,082	-0.12(-0.85%)
Dec 08, 2005	14.54	14.76	14.50	14.60	2,562,042	+0.01(+0.06%)
Dec 07, 2005	14.66	14.67	14.48	14.59	3,769,040	-0.08(-0.55%)
Dec 06, 2005	14.80	14.87	14.64	14.67	4,045,543	-0.07(-0.48%)
Dec 05, 2005	14.62	14.77	14.61	14.74	2,255,817	+0.01(+0.06%)
Dec 02, 2005	14.66	14.87	14.64	14.74	3,484,994	+0.06(+0.42%)
Dec 01, 2005	14.66	14.76	14.59	14.67	3,394,816	+0.02(+0.12%)
Nov 30, 2005	14.42	14.68	14.27	14.66	5,476,581	+0.46(+3.25%)
Nov 29, 2005	14.63	14.64	14.12	14.19	6,004,931	-0.50(-3.39%)
Nov 28, 2005	14.74	14.85	14.67	14.69	3,230,558	+0.10(+0.67%)
Nov 25, 2005	14.74	14.80	14.47	14.59	1,151,720	-0.14(-0.96%)
Nov 23, 2005	14.43	14.82	14.38	14.74	3,851,338	+0.27(+1.84%)
Nov 22, 2005	14.48	14.61	14.31	14.47	3,028,810	-0.14(-0.97%)
Nov 21, 2005	14.60	14.75	14.48	14.61	3,106,717	-0.08(-0.54%)
Nov 18, 2005	14.86	14.87	14.44	14.69	3,539,259	+0.10(+0.67%)
Nov 17, 2005	14.30	14.62	14.13	14.59	6,445,242	+0.29(+2.05%)
Nov 16, 2005	14.68	14.73	14.29	14.30	4,108,139	-0.31(-2.13%)
Nov 15, 2005	14.86	14.88	14.58	14.61	3,024,531	-0.27(-1.79%)
Nov 14, 2005	14.76	14.88	14.72	14.88	3,073,505	+0.04(+0.24%)
Nov 11, 2005	14.66	14.87	14.65	14.84	2,267,639	+0.08(+0.54%)
Nov 10, 2005	14.60	14.80	14.58	14.76	3,344,153	+0.20(+1.40%)
Nov 09, 2005	14.39	14.66	14.39	14.56	2,942,796	+0.10(+0.68%)
Nov 08, 2005	14.26	14.52	14.26	14.46	2,906,207	+0.09(+0.62%)
Nov 07, 2005	14.51	14.52	14.37	14.37	3,083,525	-0.11(-0.74%)
Nov 04, 2005	14.50	14.57	14.28	14.48	3,199,260	-0.09(-0.61%)
Nov 03, 2005	14.58	14.66	14.43	14.57	4,675,668	-0.02(-0.12%)
Nov 02, 2005	14.23	14.59	14.11	14.58	6,272,878	+0.35(+2.43%)

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.