Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.69	13.83	13.61	13.75	4,947,833	-0.04(-0.26%)
Jan 30, 2006	13.53	13.94	13.52	13.78	7,620,355	+0.30(+2.23%)
Jan 27, 2006	13.52	13.59	13.36	13.48	4,764,473	+0.06(+0.45%)
Jan 26, 2006	13.18	13.55	13.31	13.42	7,258,168	+0.24(+1.84%)
Jan 25, 2006	13.25	13.33	13.16	13.18	6,743,936	-0.10(-0.73%)
Jan 24, 2006	13.20	13.34	13.17	13.28	7,169,990	+0.08(+0.64%)
Jan 23, 2006	13.20	13.23	13.12	13.19	5,248,626	+0.00(+0.00%)
Jan 20, 2006	13.48	13.48	13.19	13.19	8,419,310	-0.30(-2.25%)
Jan 19, 2006	13.48	13.59	13.43	13.49	4,797,024	+0.05(+0.40%)
Jan 18, 2006	13.32	13.52	13.24	13.44	4,012,903	+0.09(+0.69%)
Jan 17, 2006	13.26	13.40	13.23	13.35	5,032,714	-0.07(-0.52%)
Jan 13, 2006	13.27	13.58	13.23	13.42	9,490,214	+0.20(+1.51%)
Jan 12, 2006	13.39	13.41	13.20	13.22	6,475,283	-0.21(-1.57%)
Jan 11, 2006	13.60	13.60	13.39	13.43	7,925,680	-0.17(-1.25%)
Jan 10, 2006	13.75	13.75	13.57	13.60	6,635,156	-0.15(-1.08%)
Jan 09, 2006	13.81	13.82	13.67	13.75	4,744,695	-0.06(-0.44%)
Jan 06, 2006	13.78	13.87	13.76	13.81	5,431,985	+0.20(+1.50%)
Jan 05, 2006	13.72	13.80	13.52	13.61	6,690,370	-0.13(-0.95%)
Jan 04, 2006	13.68	13.80	13.62	13.74	5,518,927	+0.06(+0.43%)
Jan 03, 2006	13.61	13.71	13.32	13.68	5,243,269	+0.14(+1.04%)
Dec 30, 2005	13.59	13.69	13.52	13.54	2,564,978	-0.05(-0.34%)
Dec 29, 2005	13.47	13.68	13.47	13.58	3,335,914	+0.12(+0.92%)
Dec 28, 2005	13.48	13.50	13.37	13.46	2,051,982	+0.04(+0.29%)
Dec 27, 2005	13.53	13.63	13.42	13.42	2,948,592	-0.10(-0.74%)
Dec 23, 2005	13.49	13.59	13.48	13.52	1,715,342	+0.07(+0.52%)
Dec 22, 2005	13.48	13.53	13.39	13.45	3,915,249	-0.03(-0.22%)
Dec 21, 2005	13.53	13.56	13.45	13.48	4,431,953	+0.06(+0.43%)
Dec 20, 2005	13.51	13.58	13.38	13.42	4,389,924	-0.10(-0.75%)
Dec 19, 2005	13.59	13.63	13.48	13.52	5,699,402	-0.02(-0.13%)
Dec 16, 2005	13.93	13.89	13.48	13.54	14,879,759	-0.38(-2.75%)
Dec 15, 2005	14.01	14.08	13.81	13.92	13,318,110	-0.09(-0.61%)
Dec 14, 2005	13.98	14.08	13.90	14.01	3,848,497	+0.03(+0.21%)
Dec 13, 2005	14.01	14.05	13.91	13.98	4,161,239	-0.03(-0.19%)
Dec 12, 2005	14.06	14.09	13.91	14.01	6,316,645	-0.05(-0.38%)
Dec 09, 2005	14.06	14.09	13.97	14.06	3,121,650	+0.02(+0.17%)
Dec 08, 2005	14.06	14.06	13.92	14.03	6,677,597	-0.06(-0.41%)
Dec 07, 2005	14.07	14.17	14.01	14.09	9,213,732	+0.04(+0.31%)
Dec 06, 2005	13.88	14.11	13.88	14.05	10,070,373	+0.18(+1.31%)
Dec 05, 2005	13.79	13.90	13.79	13.87	7,058,738	+0.08(+0.62%)
Dec 02, 2005	13.74	13.81	13.64	13.78	5,411,795	+0.02(+0.12%)
Dec 01, 2005	13.63	13.83	13.60	13.77	6,371,035	+0.30(+2.20%)
Nov 30, 2005	13.43	13.56	13.38	13.47	8,368,216	+0.05(+0.34%)
Nov 29, 2005	13.37	13.47	13.37	13.42	4,621,905	+0.08(+0.60%)
Nov 28, 2005	13.59	13.59	13.31	13.34	4,174,425	-0.17(-1.27%)
Nov 25, 2005	13.28	13.58	13.26	13.52	1,215,119	+0.04(+0.31%)
Nov 23, 2005	13.53	13.56	13.45	13.47	2,844,344	-0.09(-0.66%)
Nov 22, 2005	13.53	13.59	13.39	13.56	4,532,080	+0.04(+0.32%)
Nov 21, 2005	13.42	13.53	13.37	13.52	3,131,128	+0.13(+0.94%)
Nov 18, 2005	13.55	13.57	13.37	13.39	4,912,397	-0.08(-0.56%)
Nov 17, 2005	13.24	13.47	13.24	13.47	4,963,903	+0.26(+2.00%)
Nov 16, 2005	13.20	13.28	13.18	13.20	5,466,185	-0.00(-0.04%)
Nov 15, 2005	13.20	13.27	13.11	13.21	4,255,598	+0.01(+0.09%)
Nov 14, 2005	13.20	13.29	13.16	13.20	3,799,052	-0.02(-0.13%)
Nov 11, 2005	13.03	13.24	13.00	13.21	4,349,956	+0.21(+1.60%)
Nov 10, 2005	12.83	13.01	12.76	13.01	6,216,931	+0.17(+1.32%)
Nov 09, 2005	12.95	12.95	12.82	12.84	8,311,766	-0.14(-1.10%)
Nov 08, 2005	12.92	13.00	12.83	12.98	3,841,493	+0.07(+0.51%)
Nov 07, 2005	12.92	12.96	12.85	12.91	4,690,305	+0.00(+0.00%)
Nov 04, 2005	12.87	12.95	12.83	12.91	4,729,037	+0.05(+0.38%)
Nov 03, 2005	12.90	13.07	12.84	12.87	7,810,308	-0.03(-0.26%)
Nov 02, 2005	12.79	12.92	12.75	12.90	5,874,109	+0.22(+1.76%)

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.