Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.73	14.81	14.63	14.77	4,974,733	+0.04(+0.30%)
Jan 30, 2006	14.54	14.80	14.49	14.73	3,476,217	+0.08(+0.55%)
Jan 27, 2006	14.64	14.67	14.49	14.64	3,626,771	+0.02(+0.12%)
Jan 26, 2006	14.75	14.80	14.52	14.63	4,648,997	-0.09(-0.61%)
Jan 25, 2006	14.75	14.76	14.52	14.72	3,407,905	+0.03(+0.18%)
Jan 24, 2006	14.58	14.78	14.43	14.69	4,147,412	+0.12(+0.80%)
Jan 23, 2006	14.72	14.84	14.53	14.57	3,974,571	+0.03(+0.18%)
Jan 20, 2006	14.75	14.89	14.48	14.55	6,702,143	+0.04(+0.31%)
Jan 19, 2006	14.92	14.93	14.36	14.50	5,750,011	-0.54(-3.58%)
Jan 18, 2006	14.31	15.09	14.19	15.04	7,266,803	+0.80(+5.61%)
Jan 17, 2006	14.48	14.48	13.92	14.24	6,591,150	-0.45(-3.05%)
Jan 13, 2006	14.79	14.91	14.59	14.69	2,902,976	+0.01(+0.06%)
Jan 12, 2006	14.72	14.99	14.64	14.68	5,062,992	-0.35(-2.33%)
Jan 11, 2006	15.26	15.33	14.91	15.03	3,015,641	-0.27(-1.76%)
Jan 10, 2006	15.26	15.34	15.14	15.30	2,076,993	-0.07(-0.47%)
Jan 09, 2006	15.24	15.49	15.18	15.37	4,447,851	+0.03(+0.18%)
Jan 06, 2006	15.26	15.45	15.22	15.34	4,824,513	+0.10(+0.65%)
Jan 05, 2006	15.16	15.26	14.98	15.25	3,724,056	+0.04(+0.30%)
Jan 04, 2006	14.68	15.26	14.68	15.20	7,301,126	+0.46(+3.10%)
Jan 03, 2006	14.69	14.82	14.43	14.74	4,606,539	+0.00(+0.00%)
Dec 30, 2005	14.81	14.82	14.67	14.74	2,109,422	-0.10(-0.66%)
Dec 29, 2005	14.90	15.03	14.84	14.84	2,782,846	-0.06(-0.42%)
Dec 28, 2005	14.88	14.96	14.64	14.91	3,037,149	+0.09(+0.61%)
Dec 27, 2005	14.90	15.10	14.80	14.82	3,651,956	-0.06(-0.42%)
Dec 23, 2005	14.91	15.02	14.86	14.88	2,483,521	-0.04(-0.24%)
Dec 22, 2005	14.82	14.98	14.79	14.91	2,510,824	+0.08(+0.54%)
Dec 21, 2005	14.88	14.94	14.79	14.83	2,614,016	+0.04(+0.30%)
Dec 20, 2005	14.82	14.91	14.64	14.79	2,671,296	-0.07(-0.48%)
Dec 19, 2005	15.00	15.14	14.77	14.86	4,082,889	-0.23(-1.55%)
Dec 16, 2005	14.93	15.21	14.90	15.09	6,873,536	+0.19(+1.26%)
Dec 15, 2005	14.61	14.91	14.56	14.91	2,967,945	+0.31(+2.15%)
Dec 14, 2005	14.56	14.80	14.54	14.59	3,218,125	+0.04(+0.31%)
Dec 13, 2005	14.64	14.81	14.44	14.55	2,716,874	-0.09(-0.61%)
Dec 12, 2005	14.55	14.77	14.53	14.64	2,268,333	+0.01(+0.06%)
Dec 09, 2005	14.54	14.72	14.50	14.63	2,471,709	-0.13(-0.85%)
Dec 08, 2005	14.69	14.91	14.64	14.75	2,536,009	+0.01(+0.06%)
Dec 07, 2005	14.81	14.82	14.63	14.74	3,730,743	-0.08(-0.55%)
Dec 06, 2005	14.95	15.02	14.79	14.82	4,004,436	-0.07(-0.48%)
Dec 05, 2005	14.77	14.92	14.76	14.90	2,232,896	+0.01(+0.06%)
Dec 02, 2005	14.81	15.02	14.79	14.89	3,449,583	+0.06(+0.42%)
Dec 01, 2005	14.81	14.91	14.74	14.82	3,360,321	+0.02(+0.12%)
Nov 30, 2005	14.56	14.83	14.41	14.81	5,420,933	+0.47(+3.25%)
Nov 29, 2005	14.78	14.79	14.27	14.34	5,943,915	-0.50(-3.39%)
Nov 28, 2005	14.90	15.00	14.82	14.84	3,197,732	+0.10(+0.67%)
Nov 25, 2005	14.90	14.95	14.62	14.74	1,140,017	-0.14(-0.96%)
Nov 23, 2005	14.57	14.98	14.53	14.89	3,812,204	+0.27(+1.84%)
Nov 22, 2005	14.63	14.76	14.46	14.62	2,998,034	-0.14(-0.97%)
Nov 21, 2005	14.75	14.91	14.63	14.76	3,075,149	-0.08(-0.54%)
Nov 18, 2005	15.01	15.02	14.59	14.84	3,503,297	+0.10(+0.67%)
Nov 17, 2005	14.45	14.77	14.28	14.74	6,379,751	+0.30(+2.05%)
Nov 16, 2005	14.83	14.88	14.44	14.45	4,066,396	-0.31(-2.13%)
Nov 15, 2005	15.01	15.03	14.73	14.76	2,993,799	-0.27(-1.79%)
Nov 14, 2005	14.91	15.03	14.87	15.03	3,042,275	+0.04(+0.24%)
Nov 11, 2005	14.81	15.02	14.80	14.99	2,244,597	+0.08(+0.54%)
Nov 10, 2005	14.75	14.95	14.73	14.91	3,310,173	+0.21(+1.40%)
Nov 09, 2005	14.54	14.81	14.54	14.71	2,912,895	+0.10(+0.68%)
Nov 08, 2005	14.40	14.67	14.40	14.61	2,876,677	+0.09(+0.62%)
Nov 07, 2005	14.66	14.67	14.52	14.52	3,052,193	-0.11(-0.74%)
Nov 04, 2005	14.64	14.72	14.43	14.63	3,166,752	-0.09(-0.61%)
Nov 03, 2005	14.73	14.81	14.58	14.72	4,628,158	-0.02(-0.12%)
Nov 02, 2005	14.38	14.74	14.26	14.73	6,209,139	+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.