Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.45	13.94	13.39	13.91	7,235	+0.24(+1.73%)
Jan 30, 2006	13.39	13.94	13.27	13.67	10,149	+0.57(+4.34%)
Jan 27, 2006	13.04	13.36	12.67	13.10	7,588	+0.24(+1.89%)
Jan 26, 2006	12.68	12.97	12.46	12.86	34,926	+0.31(+2.49%)
Jan 25, 2006	12.73	12.78	12.37	12.55	2,499	+0.04(+0.30%)
Jan 24, 2006	12.57	12.64	12.42	12.51	6,809	+0.01(+0.05%)
Jan 23, 2006	12.31	12.65	12.24	12.50	9,284	+0.08(+0.65%)
Jan 20, 2006	12.98	13.04	12.40	12.42	6,940	-0.36(-2.83%)
Jan 19, 2006	12.69	13.02	12.61	12.78	7,038	+0.23(+1.84%)
Jan 18, 2006	12.50	12.64	12.50	12.55	2,816	-0.21(-1.61%)
Jan 17, 2006	12.33	12.76	12.15	12.76	3,907	+0.28(+2.25%)
Jan 13, 2006	12.64	12.64	12.23	12.48	480	-0.07(-0.55%)
Jan 12, 2006	12.97	12.97	12.55	12.55	1,441	-0.35(-2.71%)
Jan 11, 2006	12.94	13.09	12.89	12.89	7,804	+0.01(+0.05%)
Jan 10, 2006	12.32	12.89	12.32	12.89	1,494	+0.51(+4.08%)
Jan 09, 2006	12.17	12.49	12.16	12.38	2,552	+0.17(+1.38%)
Jan 06, 2006	12.18	12.39	12.17	12.21	3,595	+0.03(+0.26%)
Jan 05, 2006	12.14	12.30	12.06	12.18	3,524	+0.04(+0.31%)
Jan 04, 2006	12.15	12.17	12.08	12.15	6,847	+0.13(+1.09%)
Jan 03, 2006	11.94	12.13	11.94	12.01	7,157	+0.09(+0.79%)
Dec 30, 2005	12.01	12.35	11.92	11.92	18,878	-0.22(-1.80%)
Dec 29, 2005	12.16	12.36	12.08	12.14	18,410	+0.08(+0.67%)
Dec 28, 2005	12.10	12.19	12.05	12.06	5,287	-0.01(-0.10%)
Dec 27, 2005	11.98	12.18	11.98	12.07	4,486	-0.14(-1.12%)
Dec 23, 2005	12.03	12.21	12.01	12.21	1,941	+0.07(+0.57%)
Dec 22, 2005	12.01	12.16	12.01	12.14	3,528	+0.12(+1.04%)
Dec 21, 2005	12.04	12.04	12.01	12.01	767	-0.12(-0.98%)
Dec 20, 2005	12.31	12.31	12.06	12.13	7,020	-0.11(-0.92%)
Dec 19, 2005	12.17	12.33	12.14	12.25	9,063	-0.06(-0.46%)
Dec 16, 2005	12.63	12.63	12.10	12.30	47,934	-0.30(-2.38%)
Dec 15, 2005	12.84	12.84	12.44	12.60	43,222	-0.34(-2.65%)
Dec 14, 2005	12.73	12.95	12.50	12.94	4,143	+0.43(+3.44%)
Dec 13, 2005	12.48	12.61	12.43	12.51	16,050	+0.02(+0.15%)
Dec 12, 2005	12.25	12.50	12.25	12.50	10,385	+0.07(+0.55%)
Dec 09, 2005	12.46	12.51	12.43	12.43	4,973	+0.12(+1.01%)
Dec 08, 2005	12.51	12.79	12.20	12.30	4,375	-0.18(-1.45%)
Dec 07, 2005	12.65	12.65	12.48	12.48	8,869	-0.13(-1.04%)
Dec 06, 2005	12.97	12.97	12.61	12.61	7,746	+0.13(+1.05%)
Dec 05, 2005	12.91	12.91	12.48	12.48	5,072	-0.15(-1.19%)
Dec 02, 2005	12.41	12.79	12.41	12.63	20,673	+0.13(+1.05%)
Dec 01, 2005	12.17	12.58	11.96	12.50	12,833	+0.45(+3.73%)
Nov 30, 2005	11.94	12.13	11.92	12.05	5,429	+0.07(+0.57%)
Nov 29, 2005	11.92	11.98	11.92	11.98	3,156	+0.03(+0.26%)
Nov 28, 2005	11.95	12.15	11.92	11.95	2,723	-0.05(-0.42%)
Nov 25, 2005	12.11	12.11	11.97	12.00	1,746	+0.08(+0.68%)
Nov 23, 2005	11.95	11.97	11.92	11.92	18,350	-0.04(-0.31%)
Nov 22, 2005	12.11	12.15	11.94	11.96	3,532	-0.22(-1.84%)
Nov 21, 2005	12.01	12.20	11.93	12.18	13,513	+0.11(+0.88%)
Nov 18, 2005	12.11	12.34	11.86	12.08	23,994	+0.01(+0.05%)
Nov 17, 2005	12.04	12.17	11.92	12.07	17,512	+0.15(+1.26%)
Nov 16, 2005	12.04	12.15	11.92	11.92	23,712	-0.20(-1.65%)
Nov 15, 2005	12.01	12.12	11.95	12.12	20,282	+0.03(+0.26%)
Nov 14, 2005	12.40	12.40	12.05	12.09	2,890	-0.19(-1.58%)
Nov 11, 2005	12.09	12.33	12.05	12.28	3,524	+0.04(+0.36%)
Nov 10, 2005	12.05	12.24	11.95	12.24	15,155	+0.27(+2.30%)
Nov 09, 2005	11.82	12.08	11.82	11.96	10,012	+0.11(+0.90%)
Nov 08, 2005	11.80	11.99	11.80	11.86	4,375	-0.06(-0.52%)
Nov 07, 2005	11.80	12.08	11.80	11.92	38,616	-0.29(-2.40%)
Nov 04, 2005	12.43	12.43	12.14	12.21	4,325	+0.01(+0.05%)
Nov 03, 2005	12.48	12.48	12.21	12.21	6,328	-0.27(-2.15%)
Nov 02, 2005	12.35	12.48	12.30	12.48	24,095	+0.26(+2.15%)

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.