Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.16	14.21	13.94	14.12	785,286	+0.01(+0.09%)
Jan 30, 2006	13.61	14.25	13.61	14.10	1,531,860	+0.41(+2.96%)
Jan 27, 2006	13.81	13.90	13.53	13.70	1,257,244	-0.11(-0.81%)
Jan 26, 2006	13.68	13.93	13.68	13.81	1,192,848	+0.12(+0.86%)
Jan 25, 2006	13.92	14.01	13.64	13.69	1,066,607	-0.19(-1.37%)
Jan 24, 2006	14.10	14.10	13.30	13.88	2,103,427	+0.19(+1.39%)
Jan 23, 2006	13.81	13.90	13.38	13.69	1,230,836	-0.03(-0.24%)
Jan 20, 2006	14.16	14.25	13.71	13.72	823,078	-0.43(-3.05%)
Jan 19, 2006	13.76	14.17	13.76	14.16	683,777	+0.43(+3.10%)
Jan 18, 2006	13.56	13.84	13.46	13.73	1,111,104	+0.07(+0.48%)
Jan 17, 2006	13.81	13.94	13.66	13.66	1,192,753	-0.28(-2.02%)
Jan 13, 2006	13.90	14.06	13.87	13.95	410,583	+0.01(+0.09%)
Jan 12, 2006	13.91	14.06	13.81	13.93	667,278	-0.06(-0.42%)
Jan 11, 2006	14.14	14.16	13.90	13.99	1,044,744	-0.12(-0.84%)
Jan 10, 2006	13.91	14.31	13.83	14.11	1,344,052	+0.08(+0.56%)
Jan 09, 2006	13.61	14.27	13.50	14.03	1,812,088	+0.53(+3.93%)
Jan 06, 2006	13.33	13.66	13.20	13.50	1,357,032	+0.30(+2.28%)
Jan 05, 2006	13.20	13.34	13.06	13.20	898,757	-0.13(-0.98%)
Jan 04, 2006	13.04	13.38	13.00	13.33	1,060,531	+0.28(+2.16%)
Jan 03, 2006	12.87	13.14	12.47	13.05	1,397,399	+0.14(+1.12%)
Dec 30, 2005	13.04	13.08	12.81	12.90	458,185	-0.22(-1.65%)
Dec 29, 2005	13.06	13.30	12.90	13.12	712,404	+0.09(+0.70%)
Dec 28, 2005	13.06	13.07	12.87	13.03	471,109	+0.06(+0.45%)
Dec 27, 2005	13.40	13.42	12.85	12.97	622,548	-0.36(-2.70%)
Dec 23, 2005	13.10	13.48	13.10	13.33	552,028	+0.18(+1.34%)
Dec 22, 2005	13.11	13.17	13.01	13.15	782,681	+0.09(+0.70%)
Dec 21, 2005	12.56	13.09	12.56	13.06	1,296,190	+0.45(+3.53%)
Dec 20, 2005	12.56	12.80	12.52	12.62	850,214	-0.05(-0.36%)
Dec 19, 2005	12.94	12.96	12.64	12.66	721,910	-0.23(-1.78%)
Dec 16, 2005	12.87	13.06	12.82	12.89	1,155,113	+0.07(+0.51%)
Dec 15, 2005	12.88	12.94	12.61	12.83	923,622	-0.09(-0.71%)
Dec 14, 2005	12.84	12.96	12.83	12.92	573,004	+0.03(+0.20%)
Dec 13, 2005	12.85	12.95	12.71	12.89	737,714	+0.03(+0.20%)
Dec 12, 2005	13.11	13.13	12.77	12.87	796,332	-0.17(-1.31%)
Dec 09, 2005	13.01	13.09	12.83	13.04	698,001	+0.05(+0.35%)
Dec 08, 2005	13.38	13.38	12.83	12.99	1,440,254	-0.31(-2.36%)
Dec 07, 2005	13.43	13.43	13.26	13.30	1,714,135	-0.10(-0.73%)
Dec 06, 2005	13.54	13.73	13.35	13.40	1,079,954	-0.05(-0.39%)
Dec 05, 2005	13.50	13.50	13.29	13.45	1,022,752	-0.03(-0.19%)
Dec 02, 2005	13.51	13.51	13.17	13.48	768,574	+0.01(+0.10%)
Dec 01, 2005	13.46	13.59	13.39	13.47	709,374	+0.05(+0.34%)
Nov 30, 2005	13.57	13.59	13.30	13.42	998,039	-0.04(-0.29%)
Nov 29, 2005	13.35	13.51	13.30	13.46	1,108,265	+0.16(+1.23%)
Nov 28, 2005	13.32	13.43	13.09	13.30	1,405,804	-0.11(-0.83%)
Nov 25, 2005	13.46	13.47	13.30	13.41	292,643	-0.01(-0.10%)
Nov 23, 2005	13.26	13.51	13.23	13.42	830,510	+0.22(+1.69%)
Nov 22, 2005	12.83	13.22	12.75	13.20	1,447,270	+0.31(+2.44%)
Nov 21, 2005	13.00	13.04	12.79	12.88	1,027,845	-0.06(-0.46%)
Nov 18, 2005	12.79	13.00	12.71	12.94	1,227,175	+0.24(+1.91%)
Nov 17, 2005	12.58	12.77	12.52	12.70	1,448,509	+0.12(+0.99%)
Nov 16, 2005	12.71	12.98	12.52	12.58	1,978,224	-0.18(-1.44%)
Nov 15, 2005	12.78	13.13	12.76	12.76	2,203,178	-0.05(-0.41%)
Nov 14, 2005	12.80	12.82	12.63	12.81	1,145,274	+0.03(+0.26%)
Nov 11, 2005	12.44	12.79	12.44	12.78	826,693	+0.35(+2.79%)
Nov 10, 2005	12.15	12.45	12.11	12.43	1,146,253	+0.30(+2.48%)
Nov 09, 2005	12.10	12.26	11.99	12.13	750,359	+0.05(+0.38%)
Nov 08, 2005	11.92	12.09	11.81	12.09	788,273	+0.07(+0.60%)
Nov 07, 2005	11.92	12.07	11.84	12.01	787,267	+0.16(+1.33%)
Nov 04, 2005	11.99	11.99	11.72	11.86	802,449	-0.16(-1.31%)
Nov 03, 2005	12.07	12.33	11.94	12.01	877,074	+0.00(+0.00%)
Nov 02, 2005	11.79	12.05	11.76	12.01	1,267,575	+0.20(+1.66%)

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.