Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.00	14.33	13.89	14.33	232,014	+0.24(+1.72%)
Jan 30, 2006	14.02	14.19	13.99	14.09	166,307	+0.05(+0.35%)
Jan 27, 2006	13.82	14.05	13.79	14.04	166,431	+0.23(+1.64%)
Jan 26, 2006	13.73	13.82	13.58	13.81	179,671	+0.16(+1.18%)
Jan 25, 2006	13.75	13.75	13.44	13.65	202,440	-0.09(-0.65%)
Jan 24, 2006	13.52	13.93	13.48	13.74	366,149	+0.27(+1.98%)
Jan 23, 2006	13.36	13.50	13.30	13.47	323,829	+0.14(+1.03%)
Jan 20, 2006	13.52	13.52	13.23	13.33	398,445	-0.11(-0.78%)
Jan 19, 2006	12.99	13.50	12.85	13.44	477,763	+0.40(+3.10%)
Jan 18, 2006	12.81	13.04	12.80	13.04	277,921	+0.23(+1.77%)
Jan 17, 2006	12.76	12.84	12.65	12.81	284,851	-0.08(-0.63%)
Jan 13, 2006	12.66	12.95	12.57	12.89	374,439	+0.23(+1.85%)
Jan 12, 2006	12.68	12.73	12.56	12.66	185,240	-0.09(-0.70%)
Jan 11, 2006	12.62	12.74	12.46	12.74	301,803	+0.12(+0.96%)
Jan 10, 2006	12.49	12.64	12.39	12.62	257,009	+0.04(+0.32%)
Jan 09, 2006	12.46	12.66	12.45	12.58	157,150	+0.19(+1.50%)
Jan 06, 2006	12.46	12.48	12.20	12.40	173,855	+0.02(+0.13%)
Jan 05, 2006	12.39	12.45	12.32	12.38	163,461	+0.01(+0.07%)
Jan 04, 2006	12.22	12.45	12.20	12.37	246,862	+0.15(+1.26%)
Jan 03, 2006	12.16	12.32	11.92	12.22	432,226	+0.09(+0.73%)
Dec 30, 2005	12.23	12.26	12.10	12.13	252,060	-0.20(-1.64%)
Dec 29, 2005	12.37	12.38	12.24	12.33	288,934	+0.03(+0.26%)
Dec 28, 2005	12.09	12.33	12.00	12.30	225,950	+0.23(+1.94%)
Dec 27, 2005	12.40	12.45	12.03	12.07	230,776	-0.33(-2.67%)
Dec 23, 2005	12.29	12.42	12.25	12.40	164,080	+0.16(+1.32%)
Dec 22, 2005	12.15	12.28	12.12	12.24	238,696	+0.09(+0.73%)
Dec 21, 2005	12.06	12.22	12.04	12.15	331,749	+0.04(+0.33%)
Dec 20, 2005	12.10	12.24	11.96	12.11	362,931	-0.04(-0.33%)
Dec 19, 2005	12.32	12.40	12.11	12.15	326,923	-0.23(-1.83%)
Dec 16, 2005	12.46	12.49	12.33	12.37	682,059	-0.09(-0.71%)
Dec 15, 2005	12.69	12.71	12.38	12.46	232,632	-0.32(-2.47%)
Dec 14, 2005	12.77	12.92	12.70	12.78	180,290	+0.01(+0.06%)
Dec 13, 2005	12.65	12.91	12.59	12.77	189,694	+0.12(+0.96%)
Dec 12, 2005	12.83	12.87	12.62	12.65	172,123	-0.20(-1.57%)
Dec 09, 2005	12.64	12.88	12.64	12.85	164,946	+0.19(+1.53%)
Dec 08, 2005	12.68	12.89	12.57	12.66	207,389	-0.02(-0.19%)
Dec 07, 2005	12.57	12.83	12.48	12.68	716,088	+0.11(+0.90%)
Dec 06, 2005	13.44	13.44	12.57	12.57	380,379	-0.23(-1.83%)
Dec 05, 2005	12.80	12.86	12.45	12.80	291,904	-0.02(-0.13%)
Dec 02, 2005	13.25	13.25	12.70	12.82	271,116	-0.44(-3.29%)
Dec 01, 2005	13.25	13.33	13.15	13.25	251,936	+0.05(+0.37%)
Nov 30, 2005	12.87	13.23	12.80	13.21	488,281	+0.43(+3.35%)
Nov 29, 2005	12.65	12.89	12.61	12.78	211,844	+0.14(+1.09%)
Nov 28, 2005	12.93	13.01	12.64	12.64	214,071	-0.33(-2.55%)
Nov 25, 2005	12.95	12.99	12.73	12.97	74,739	+0.02(+0.19%)
Nov 23, 2005	12.86	12.98	12.81	12.95	298,710	+0.02(+0.12%)
Nov 22, 2005	12.95	13.01	12.80	12.93	287,821	-0.10(-0.74%)
Nov 21, 2005	13.01	13.08	12.86	13.03	236,344	+0.10(+0.75%)
Nov 18, 2005	12.92	13.05	12.81	12.93	204,791	+0.01(+0.06%)
Nov 17, 2005	12.79	13.00	12.72	12.92	192,540	+0.16(+1.27%)
Nov 16, 2005	12.78	12.86	12.56	12.76	160,491	-0.06(-0.50%)
Nov 15, 2005	12.95	13.02	12.71	12.83	219,392	-0.20(-1.55%)
Nov 14, 2005	13.21	13.21	12.88	13.03	156,408	-0.11(-0.86%)
Nov 11, 2005	12.99	13.21	12.99	13.14	119,409	+0.06(+0.43%)
Nov 10, 2005	13.14	13.19	12.85	13.08	236,839	-0.07(-0.55%)
Nov 09, 2005	13.06	13.26	12.95	13.16	180,290	+0.06(+0.43%)
Nov 08, 2005	13.02	13.12	12.87	13.10	213,329	-0.03(-0.25%)
Nov 07, 2005	13.17	13.33	13.06	13.13	229,168	-0.03(-0.25%)
Nov 04, 2005	13.13	13.25	13.04	13.16	124,730	+0.00(+0.00%)
Nov 03, 2005	13.26	13.37	13.15	13.16	385,081	-0.09(-0.67%)
Nov 02, 2005	12.95	13.26	12.95	13.25	311,084	+0.27(+2.05%)

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.