Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.20	15.30	15.17	15.27	470,687	+0.03(+0.20%)
Jan 30, 2006	15.36	15.40	15.20	15.24	536,431	-0.06(-0.36%)
Jan 27, 2006	15.11	15.35	15.11	15.29	795,059	+0.29(+1.90%)
Jan 26, 2006	14.87	15.02	14.80	15.01	556,090	+0.08(+0.54%)
Jan 25, 2006	15.02	15.02	14.91	14.93	779,107	+0.02(+0.17%)
Jan 24, 2006	14.95	15.05	14.86	14.90	693,864	-0.03(-0.21%)
Jan 23, 2006	15.02	15.03	14.80	14.93	791,514	-0.06(-0.37%)
Jan 20, 2006	15.36	15.38	14.96	14.99	784,424	-0.28(-1.83%)
Jan 19, 2006	15.17	15.30	15.16	15.27	780,557	+0.37(+2.46%)
Jan 18, 2006	14.65	14.91	14.59	14.90	1,396,108	-0.15(-0.99%)
Jan 17, 2006	15.35	15.35	15.02	15.05	1,831,183	-0.61(-3.92%)
Jan 13, 2006	15.58	15.69	15.58	15.66	526,280	+0.22(+1.41%)
Jan 12, 2006	15.60	15.60	15.42	15.45	671,627	-0.06(-0.40%)
Jan 11, 2006	15.39	15.51	15.33	15.51	988,587	+0.42(+2.80%)
Jan 10, 2006	15.35	15.36	15.08	15.09	1,638,783	-0.50(-3.22%)
Jan 09, 2006	16.55	16.67	15.24	15.59	1,551,124	+0.36(+2.36%)
Jan 06, 2006	15.28	15.50	15.14	15.23	2,120,911	-0.26(-1.68%)
Jan 05, 2006	15.38	15.55	15.38	15.49	605,238	+0.10(+0.65%)
Jan 04, 2006	15.28	15.50	15.28	15.39	904,473	+0.25(+1.64%)
Jan 03, 2006	14.96	15.17	14.95	15.14	1,054,493	+0.22(+1.50%)
Dec 30, 2005	14.77	14.99	14.77	14.92	1,090,427	-0.24(-1.56%)
Dec 29, 2005	15.20	15.25	15.11	15.15	606,043	-0.24(-1.53%)
Dec 28, 2005	15.40	15.42	15.30	15.39	466,497	-0.28(-1.78%)
Dec 27, 2005	15.79	15.86	15.61	15.67	526,924	-0.14(-0.90%)
Dec 23, 2005	15.73	15.84	15.71	15.81	527,730	+0.11(+0.67%)
Dec 22, 2005	15.72	15.73	15.67	15.71	515,161	-0.09(-0.55%)
Dec 21, 2005	15.68	15.82	15.68	15.79	566,081	+0.21(+1.35%)
Dec 20, 2005	15.58	15.66	15.52	15.58	524,346	+0.11(+0.68%)
Dec 19, 2005	15.55	15.58	15.45	15.48	715,618	+0.19(+1.22%)
Dec 16, 2005	16.25	16.25	15.24	15.29	449,416	-0.07(-0.44%)
Dec 15, 2005	15.19	15.36	15.15	15.36	700,954	+0.23(+1.52%)
Dec 14, 2005	15.05	15.14	14.96	15.13	792,481	+0.17(+1.16%)
Dec 13, 2005	15.08	15.08	14.86	14.96	545,455	-0.15(-0.99%)
Dec 12, 2005	15.06	15.15	15.03	15.11	542,877	+0.16(+1.04%)
Dec 09, 2005	14.89	15.00	14.87	14.95	663,087	+0.06(+0.37%)
Dec 08, 2005	15.02	15.14	14.85	14.89	1,400,136	-0.53(-3.42%)
Dec 07, 2005	15.56	15.58	15.41	15.42	693,864	-0.03(-0.20%)
Dec 06, 2005	15.43	15.50	15.38	15.45	806,500	-0.32(-2.05%)
Dec 05, 2005	15.87	15.89	15.72	15.78	611,844	-0.15(-0.94%)
Dec 02, 2005	15.98	16.01	15.85	15.92	627,153	+0.09(+0.55%)
Dec 01, 2005	15.27	15.86	15.27	15.84	787,002	+0.64(+4.21%)
Nov 30, 2005	15.33	15.38	15.14	15.20	964,900	-0.14(-0.89%)
Nov 29, 2005	15.38	15.51	15.28	15.33	825,515	+0.07(+0.45%)
Nov 28, 2005	15.38	15.38	15.22	15.27	425,568	+0.06(+0.37%)
Nov 25, 2005	15.31	15.31	15.17	15.21	280,381	-0.14(-0.93%)
Nov 23, 2005	15.20	15.38	15.20	15.35	686,452	+0.34(+2.23%)
Nov 22, 2005	15.04	15.04	14.91	15.02	812,140	-0.13(-0.86%)
Nov 21, 2005	15.06	15.17	15.02	15.15	601,531	+0.11(+0.70%)
Nov 18, 2005	14.99	15.09	14.99	15.04	611,361	+0.00(+0.00%)
Nov 17, 2005	14.85	15.05	14.74	15.04	917,686	+0.40(+2.71%)
Nov 16, 2005	14.57	14.65	14.55	14.65	679,039	+0.30(+2.08%)
Nov 15, 2005	14.43	14.50	14.34	14.35	798,282	-0.01(-0.04%)
Nov 14, 2005	14.37	14.40	14.27	14.35	672,594	-0.20(-1.36%)
Nov 11, 2005	14.53	14.58	14.47	14.55	514,194	+0.11(+0.77%)
Nov 10, 2005	14.34	14.45	14.23	14.44	914,463	+0.13(+0.91%)
Nov 09, 2005	14.24	14.35	14.23	14.31	751,552	+0.52(+3.78%)
Nov 08, 2005	13.83	13.85	13.68	13.79	474,232	+0.01(+0.04%)
Nov 07, 2005	13.81	13.84	13.74	13.78	604,915	-0.24(-1.73%)
Nov 04, 2005	14.12	14.13	14.01	14.03	959,905	-0.02(-0.18%)
Nov 03, 2005	14.06	14.15	14.02	14.05	1,278,315	-0.13(-0.92%)
Nov 02, 2005	14.12	14.20	14.09	14.18	836,794	+0.02(+0.13%)

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.