Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.28	14.65	14.24	14.47	207,839	+0.16(+1.13%)
Jan 30, 2006	14.68	14.68	14.30	14.31	290,295	-0.34(-2.33%)
Jan 27, 2006	14.14	14.79	14.11	14.65	217,676	+0.57(+4.05%)
Jan 26, 2006	13.87	14.20	13.83	14.08	291,547	+0.26(+1.90%)
Jan 25, 2006	13.59	13.84	13.57	13.82	149,171	+0.27(+2.02%)
Jan 24, 2006	13.41	13.59	13.38	13.55	426,767	+0.18(+1.38%)
Jan 23, 2006	13.27	13.48	13.27	13.36	149,529	+0.08(+0.63%)
Jan 20, 2006	13.29	13.35	13.19	13.28	483,288	+0.16(+1.19%)
Jan 19, 2006	13.09	13.23	13.07	13.12	206,587	+0.05(+0.39%)
Jan 18, 2006	13.11	13.13	12.96	13.07	201,400	-0.08(-0.60%)
Jan 17, 2006	13.31	13.31	13.00	13.15	162,050	-0.23(-1.75%)
Jan 13, 2006	13.35	13.47	13.35	13.38	176,538	+0.07(+0.50%)
Jan 12, 2006	13.36	13.72	13.32	13.32	251,839	+0.00(+0.00%)
Jan 11, 2006	13.45	13.50	13.27	13.32	157,041	-0.13(-1.00%)
Jan 10, 2006	13.32	13.51	13.22	13.45	179,042	+0.17(+1.31%)
Jan 09, 2006	13.22	13.31	13.07	13.28	214,635	+0.12(+0.89%)
Jan 06, 2006	13.09	13.24	13.00	13.16	380,799	+0.15(+1.12%)
Jan 05, 2006	12.90	13.05	12.90	13.02	438,393	+0.15(+1.17%)
Jan 04, 2006	12.72	12.96	12.66	12.86	424,263	+0.15(+1.14%)
Jan 03, 2006	12.76	12.84	12.46	12.72	383,304	+0.07(+0.53%)
Dec 30, 2005	12.85	12.85	12.64	12.65	294,230	-0.25(-1.95%)
Dec 29, 2005	13.23	13.23	12.88	12.90	312,474	-0.24(-1.83%)
Dec 28, 2005	12.97	13.18	12.97	13.14	234,132	+0.12(+0.90%)
Dec 27, 2005	13.11	13.19	12.89	13.03	248,798	-0.03(-0.26%)
Dec 23, 2005	12.97	13.11	12.97	13.06	169,741	+0.12(+0.95%)
Dec 22, 2005	12.95	13.07	12.76	12.94	301,384	+0.06(+0.48%)
Dec 21, 2005	12.86	12.94	12.78	12.88	386,523	+0.10(+0.79%)
Dec 20, 2005	12.81	12.87	12.75	12.78	560,915	-0.01(-0.04%)
Dec 19, 2005	13.09	13.16	12.70	12.78	190,847	-0.26(-2.01%)
Dec 16, 2005	13.14	13.24	12.97	13.04	246,294	-0.10(-0.72%)
Dec 15, 2005	13.09	13.24	13.09	13.14	372,214	+0.09(+0.69%)
Dec 14, 2005	13.06	13.18	13.01	13.05	531,045	-0.05(-0.38%)
Dec 13, 2005	13.12	13.37	13.09	13.10	190,668	-0.01(-0.09%)
Dec 12, 2005	13.18	13.34	13.06	13.11	204,261	-0.04(-0.30%)
Dec 09, 2005	13.33	13.81	13.08	13.15	541,598	-0.11(-0.80%)
Dec 08, 2005	12.80	13.30	12.80	13.26	233,416	+0.49(+3.81%)
Dec 07, 2005	12.90	12.94	12.77	12.77	376,328	-0.09(-0.70%)
Dec 06, 2005	12.64	12.89	12.64	12.86	695,778	+0.29(+2.31%)
Dec 05, 2005	12.70	12.76	12.48	12.57	597,403	-0.14(-1.10%)
Dec 02, 2005	12.80	12.80	12.56	12.71	101,952	-0.06(-0.44%)
Dec 01, 2005	12.61	12.85	12.61	12.76	413,531	+0.20(+1.56%)
Nov 30, 2005	12.43	12.69	12.39	12.57	1,401,214	+0.21(+1.72%)
Nov 29, 2005	12.22	12.47	12.13	12.36	270,977	+0.20(+1.66%)
Nov 28, 2005	12.26	12.30	12.12	12.15	125,383	-0.07(-0.55%)
Nov 25, 2005	12.18	12.24	12.17	12.22	7,691	+0.02(+0.18%)
Nov 23, 2005	12.02	12.21	11.98	12.20	198,359	+0.15(+1.25%)
Nov 22, 2005	11.86	12.05	11.79	12.05	151,854	+0.18(+1.56%)
Nov 21, 2005	11.82	11.96	11.79	11.86	232,164	+0.07(+0.57%)
Nov 18, 2005	11.63	11.80	11.63	11.80	275,986	+0.21(+1.78%)
Nov 17, 2005	11.60	11.63	11.54	11.59	169,741	-0.01(-0.05%)
Nov 16, 2005	11.76	11.77	11.56	11.60	172,603	-0.15(-1.29%)
Nov 15, 2005	11.92	11.92	11.74	11.75	151,139	-0.17(-1.41%)
Nov 14, 2005	12.11	12.11	11.88	11.91	112,326	-0.16(-1.34%)
Nov 11, 2005	11.94	12.10	11.77	12.08	149,708	+0.18(+1.50%)
Nov 10, 2005	11.71	11.91	11.69	11.90	223,579	+0.15(+1.29%)
Nov 09, 2005	11.47	11.96	11.47	11.75	189,773	+0.34(+2.94%)
Nov 08, 2005	11.38	11.43	11.22	11.41	179,399	-0.02(-0.15%)
Nov 07, 2005	11.15	11.65	11.13	11.43	225,367	+0.26(+2.30%)
Nov 04, 2005	11.17	11.18	11.08	11.17	129,139	+0.00(+0.00%)
Nov 03, 2005	11.18	11.18	11.02	11.17	155,789	+0.10(+0.91%)
Nov 02, 2005	10.69	11.07	10.62	11.07	308,718	+0.31(+2.91%)

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.