Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.47	14.54	14.42	14.51	63,259	+0.21(+1.44%)
Jan 30, 2006	14.26	14.62	14.18	14.30	36,009	+0.09(+0.64%)
Jan 27, 2006	14.13	14.32	13.92	14.21	89,536	-0.07(-0.50%)
Jan 26, 2006	13.84	14.37	13.84	14.28	68,612	+0.49(+3.58%)
Jan 25, 2006	13.87	13.90	13.75	13.79	26,763	-0.04(-0.28%)
Jan 24, 2006	13.60	13.91	13.60	13.83	45,254	+0.23(+1.69%)
Jan 23, 2006	13.61	13.71	13.59	13.60	19,951	-0.07(-0.48%)
Jan 20, 2006	13.92	13.92	13.41	13.66	53,527	-0.30(-2.13%)
Jan 19, 2006	13.73	13.97	13.73	13.96	33,089	+0.22(+1.63%)
Jan 18, 2006	13.85	13.85	13.49	13.74	25,790	-0.20(-1.42%)
Jan 17, 2006	13.87	13.96	13.56	13.94	36,495	+0.01(+0.07%)
Jan 13, 2006	13.96	14.08	13.83	13.92	11,678	-0.08(-0.56%)
Jan 12, 2006	14.03	14.10	13.80	14.00	45,254	-0.17(-1.23%)
Jan 11, 2006	14.38	14.38	13.65	14.18	49,147	-0.26(-1.78%)
Jan 10, 2006	14.31	14.59	14.24	14.43	89,050	+0.14(+0.99%)
Jan 09, 2006	14.53	14.55	14.29	14.29	54,500	-0.29(-1.96%)
Jan 06, 2006	14.69	14.69	14.25	14.58	37,955	-0.07(-0.49%)
Jan 05, 2006	14.77	14.80	14.54	14.65	53,527	-0.14(-0.96%)
Jan 04, 2006	14.61	14.92	14.53	14.79	76,398	+0.14(+0.97%)
Jan 03, 2006	14.64	14.69	13.96	14.65	101,702	+0.08(+0.55%)
Dec 30, 2005	14.16	14.64	14.08	14.57	196,104	+0.29(+2.01%)
Dec 29, 2005	14.08	14.28	13.91	14.28	87,590	+0.13(+0.90%)
Dec 28, 2005	13.32	14.18	13.32	14.15	190,752	+0.89(+6.71%)
Dec 27, 2005	13.22	13.36	13.09	13.27	67,639	+0.04(+0.31%)
Dec 23, 2005	13.27	13.36	13.15	13.22	56,933	-0.10(-0.76%)
Dec 22, 2005	13.51	13.84	13.15	13.32	45,741	-0.14(-1.02%)
Dec 21, 2005	13.43	14.24	13.43	13.46	81,750	-0.01(-0.11%)
Dec 20, 2005	13.95	14.03	13.43	13.48	68,125	-0.42(-3.02%)
Dec 19, 2005	14.47	14.47	13.84	13.90	82,237	-0.45(-3.12%)
Dec 16, 2005	14.44	14.64	14.25	14.34	207,783	+0.09(+0.61%)
Dec 15, 2005	14.42	14.42	13.98	14.26	50,607	-0.12(-0.84%)
Dec 14, 2005	14.01	14.43	14.00	14.38	58,880	+0.32(+2.30%)
Dec 13, 2005	14.07	14.07	13.98	14.06	34,062	+0.13(+0.96%)
Dec 12, 2005	13.83	13.92	13.77	13.92	18,491	+0.15(+1.06%)
Dec 09, 2005	13.59	13.78	13.57	13.78	24,330	+0.13(+0.96%)
Dec 08, 2005	13.56	13.84	13.56	13.65	29,683	+0.09(+0.67%)
Dec 07, 2005	13.62	13.62	13.51	13.55	19,951	-0.02(-0.17%)
Dec 06, 2005	13.53	13.72	13.48	13.58	37,955	+0.10(+0.72%)
Dec 05, 2005	13.68	13.73	13.44	13.48	79,804	-0.25(-1.83%)
Dec 02, 2005	13.48	13.76	13.41	13.73	51,580	+0.27(+2.03%)
Dec 01, 2005	13.28	13.61	13.28	13.46	61,313	+0.23(+1.71%)
Nov 30, 2005	13.15	13.25	13.10	13.23	28,710	+0.12(+0.94%)
Nov 29, 2005	12.99	13.15	12.97	13.11	52,067	+0.12(+0.93%)
Nov 28, 2005	13.05	13.11	12.99	12.99	49,634	-0.07(-0.55%)
Nov 25, 2005	13.18	13.18	12.90	13.06	29,196	-0.07(-0.55%)
Nov 23, 2005	13.05	13.26	13.00	13.13	51,580	+0.13(+1.01%)
Nov 22, 2005	12.91	13.21	12.90	13.00	68,612	+0.07(+0.57%)
Nov 21, 2005	12.82	12.94	12.64	12.93	51,580	+0.24(+1.86%)
Nov 18, 2005	12.49	12.78	12.46	12.69	58,880	+0.22(+1.75%)
Nov 17, 2005	12.18	12.49	12.18	12.47	56,933	+0.27(+2.19%)
Nov 16, 2005	12.74	12.79	12.18	12.20	141,117	-0.47(-3.71%)
Nov 15, 2005	12.63	12.95	12.59	12.68	65,206	+0.05(+0.37%)
Nov 14, 2005	12.55	12.78	12.47	12.63	50,607	+0.13(+1.05%)
Nov 11, 2005	12.73	13.00	12.28	12.50	163,501	-0.23(-1.84%)
Nov 10, 2005	12.34	12.74	12.21	12.73	73,965	+0.50(+4.10%)
Nov 09, 2005	11.97	12.43	11.97	12.23	47,688	+0.25(+2.07%)
Nov 08, 2005	11.84	12.07	11.51	11.98	184,912	-0.08(-0.70%)
Nov 07, 2005	12.10	12.33	11.74	12.06	58,880	+0.01(+0.07%)
Nov 04, 2005	12.23	12.43	12.03	12.06	91,483	-0.12(-0.98%)
Nov 03, 2005	12.37	12.41	12.02	12.18	70,072	-0.15(-1.25%)
Nov 02, 2005	11.87	12.43	11.72	12.33	180,533	+0.36(+3.00%)

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.