Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.79	13.79	13.69	13.69	671	+0.08(+0.57%)
Jan 30, 2006	13.92	13.92	13.61	13.61	1,881	-0.21(-1.55%)
Jan 27, 2006	13.69	13.87	13.55	13.83	9,504	+0.17(+1.22%)
Jan 26, 2006	14.01	14.01	13.66	13.66	1,679	-0.21(-1.50%)
Jan 25, 2006	13.57	13.95	13.57	13.87	1,343	+0.30(+2.19%)
Jan 24, 2006	13.75	13.89	13.50	13.57	8,442	-0.17(-1.26%)
Jan 23, 2006	13.75	13.75	13.75	13.75	419	-0.24(-1.74%)
Jan 20, 2006	13.99	13.99	13.99	13.99	747	+0.27(+2.00%)
Jan 19, 2006	13.72	13.72	13.72	13.72	503	-0.04(-0.26%)
Jan 18, 2006	13.70	13.99	13.69	13.75	7,644	-0.15(-1.07%)
Jan 17, 2006	13.99	13.99	13.90	13.90	9,658	-0.05(-0.38%)
Jan 13, 2006	13.99	13.99	13.69	13.95	8,231	+0.09(+0.64%)
Jan 12, 2006	13.72	13.99	13.26	13.86	7,055	+0.16(+1.17%)
Jan 11, 2006	13.54	13.75	13.54	13.70	7,320	-0.07(-0.52%)
Jan 10, 2006	13.59	13.78	13.16	13.78	5,165	+0.22(+1.62%)
Jan 09, 2006	13.78	13.78	13.56	13.56	1,595	-0.02(-0.18%)
Jan 06, 2006	13.69	13.69	13.42	13.58	3,435	-0.02(-0.17%)
Jan 05, 2006	13.29	13.60	13.29	13.60	2,741	+0.33(+2.47%)
Jan 04, 2006	13.70	13.82	13.25	13.28	14,970	-0.57(-4.09%)
Jan 03, 2006	13.85	13.85	13.84	13.84	1,673	+0.00(+0.00%)
Dec 30, 2005	13.84	13.84	13.84	13.84	0	+0.00(+0.00%)
Dec 29, 2005	13.84	13.84	13.84	13.84	398	-0.33(-2.32%)
Dec 28, 2005	14.20	14.26	14.17	14.17	8,735	+0.18(+1.28%)
Dec 27, 2005	14.14	14.14	13.99	13.99	839	+0.00(+0.00%)
Dec 23, 2005	13.99	13.99	13.99	13.99	332	+0.08(+0.60%)
Dec 22, 2005	13.86	14.07	13.79	13.91	3,745	+0.11(+0.78%)
Dec 21, 2005	13.80	13.80	13.80	13.80	186	-0.18(-1.32%)
Dec 20, 2005	13.87	13.98	13.87	13.98	1,340	+0.11(+0.82%)
Dec 19, 2005	13.98	13.98	13.87	13.87	1,847	+0.00(+0.00%)
Dec 16, 2005	13.60	13.93	13.60	13.87	8,054	+0.27(+2.01%)
Dec 15, 2005	13.33	13.60	12.95	13.60	49,890	+0.26(+1.96%)
Dec 14, 2005	13.16	13.33	12.94	13.33	7,103	+0.06(+0.45%)
Dec 13, 2005	13.33	13.33	12.98	13.28	9,425	-0.05(-0.40%)
Dec 12, 2005	13.16	13.33	13.16	13.33	403	-0.01(-0.04%)
Dec 09, 2005	13.25	13.33	13.20	13.33	4,426	+0.10(+0.72%)
Dec 08, 2005	13.33	13.33	13.24	13.24	1,091	-0.10(-0.71%)
Dec 07, 2005	13.39	13.40	13.25	13.33	9,425	+0.01(+0.09%)
Dec 06, 2005	13.26	13.60	13.26	13.32	5,476	-0.07(-0.53%)
Dec 05, 2005	13.49	13.49	13.12	13.39	5,099	-0.15(-1.10%)
Dec 02, 2005	13.69	13.69	13.54	13.54	5,879	+0.07(+0.53%)
Dec 01, 2005	13.41	13.67	12.85	13.47	18,138	+0.06(+0.44%)
Nov 30, 2005	13.25	13.41	12.80	13.41	4,273	+0.17(+1.26%)
Nov 29, 2005	13.39	13.39	13.25	13.25	3,023	-0.15(-1.11%)
Nov 28, 2005	13.39	13.55	13.25	13.39	3,057	+0.03(+0.22%)
Nov 25, 2005	13.36	13.36	13.36	13.36	0	+0.00(+0.00%)
Nov 23, 2005	13.27	13.36	13.27	13.36	855	-0.03(-0.22%)
Nov 22, 2005	13.53	13.53	13.39	13.39	974	-0.02(-0.13%)
Nov 21, 2005	13.47	13.54	13.17	13.41	7,214	-0.05(-0.40%)
Nov 18, 2005	13.39	13.47	13.12	13.47	1,343	+0.22(+1.66%)
Nov 17, 2005	13.25	13.25	13.25	13.25	0	+0.00(+0.00%)
Nov 16, 2005	13.25	13.25	13.25	13.25	671	+0.12(+0.95%)
Nov 15, 2005	13.11	13.12	13.11	13.12	1,447	-0.11(-0.85%)
Nov 14, 2005	13.23	13.23	13.23	13.23	167	-0.14(-1.02%)
Nov 11, 2005	13.10	13.37	13.10	13.37	335	-0.01(-0.09%)
Nov 10, 2005	13.38	13.38	13.38	13.38	0	+0.00(+0.00%)
Nov 09, 2005	13.10	13.39	13.10	13.38	1,343	+0.06(+0.45%)
Nov 08, 2005	13.33	13.33	13.32	13.32	335	+0.03(+0.22%)
Nov 07, 2005	13.29	13.29	13.29	13.29	0	+0.00(+0.00%)
Nov 04, 2005	13.33	13.33	13.29	13.29	1,259	+0.05(+0.36%)
Nov 03, 2005	13.33	13.33	13.25	13.25	1,007	-0.04(-0.31%)
Nov 02, 2005	13.33	13.33	13.11	13.29	1,763	+0.16(+1.22%)

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.