Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.27	17.20	16.23	17.14	174,575	+0.98(+6.09%)
Jan 30, 2006	15.33	16.51	15.33	16.16	304,900	+0.75(+4.88%)
Jan 27, 2006	15.18	15.64	14.04	15.40	90,811	+0.27(+1.82%)
Jan 26, 2006	14.37	15.20	14.37	15.13	227,514	+0.93(+6.55%)
Jan 25, 2006	14.24	14.24	14.05	14.20	56,921	-0.01(-0.07%)
Jan 24, 2006	13.99	14.21	13.99	14.21	111,366	+0.20(+1.43%)
Jan 23, 2006	13.56	14.06	13.45	14.01	118,558	+0.48(+3.55%)
Jan 20, 2006	13.86	13.86	13.46	13.53	39,437	-0.17(-1.24%)
Jan 19, 2006	13.52	13.77	13.33	13.70	72,236	+0.32(+2.39%)
Jan 18, 2006	13.70	13.70	13.33	13.38	98,697	-0.42(-3.04%)
Jan 17, 2006	13.95	13.98	13.65	13.80	59,025	+0.03(+0.22%)
Jan 13, 2006	13.70	13.88	13.60	13.77	55,353	-0.02(-0.15%)
Jan 12, 2006	13.74	13.95	13.70	13.79	48,500	-0.14(-1.01%)
Jan 11, 2006	13.75	14.12	13.70	13.93	106,003	+0.13(+0.94%)
Jan 10, 2006	13.96	14.03	13.77	13.80	53,039	-0.13(-0.93%)
Jan 09, 2006	14.10	14.16	13.89	13.93	67,052	-0.19(-1.31%)
Jan 06, 2006	14.20	14.32	13.93	14.12	79,026	-0.07(-0.53%)
Jan 05, 2006	13.51	14.21	13.51	14.19	102,630	+0.61(+4.49%)
Jan 04, 2006	13.55	13.97	13.54	13.58	96,299	-0.04(-0.29%)
Jan 03, 2006	14.31	14.31	13.53	13.62	79,665	-0.55(-3.88%)
Dec 30, 2005	13.94	14.27	13.59	14.17	58,314	+0.37(+2.68%)
Dec 29, 2005	14.20	14.49	13.76	13.80	272,475	-0.45(-3.16%)
Dec 28, 2005	14.49	14.49	14.11	14.25	33,500	+0.24(+1.71%)
Dec 27, 2005	14.64	14.64	14.01	14.01	42,200	-0.40(-2.78%)
Dec 23, 2005	14.49	14.49	14.08	14.41	61,748	+0.24(+1.69%)
Dec 22, 2005	14.31	14.41	13.95	14.17	107,187	-0.13(-0.91%)
Dec 21, 2005	15.00	15.08	13.39	14.30	690,781	-0.86(-5.67%)
Dec 20, 2005	15.40	15.40	15.06	15.16	43,613	-0.02(-0.13%)
Dec 19, 2005	15.45	15.68	14.99	15.18	109,433	-0.07(-0.46%)
Dec 16, 2005	15.84	15.84	15.12	15.25	71,439	-0.35(-2.24%)
Dec 15, 2005	15.09	15.74	15.05	15.60	79,275	+0.47(+3.11%)
Dec 14, 2005	15.45	15.59	15.06	15.13	121,039	-0.15(-0.98%)
Dec 13, 2005	15.42	15.62	15.28	15.28	68,900	-0.22(-1.42%)
Dec 12, 2005	15.75	15.94	15.46	15.50	116,225	-0.17(-1.08%)
Dec 09, 2005	14.78	15.72	14.48	15.67	271,036	+0.98(+6.67%)
Dec 08, 2005	14.48	14.71	14.33	14.69	74,923	+0.13(+0.89%)
Dec 07, 2005	14.46	14.69	14.32	14.56	93,991	-0.10(-0.68%)
Dec 06, 2005	14.76	14.76	14.55	14.66	52,643	-0.05(-0.34%)
Dec 05, 2005	14.50	14.77	14.20	14.71	121,484	+0.13(+0.89%)
Dec 02, 2005	14.78	14.98	14.55	14.58	29,813	-0.40(-2.67%)
Dec 01, 2005	14.20	14.98	14.19	14.98	116,678	+0.84(+5.94%)
Nov 30, 2005	14.22	14.40	14.08	14.14	40,437	-0.01(-0.07%)
Nov 29, 2005	14.24	14.31	14.07	14.15	59,111	-0.06(-0.42%)
Nov 28, 2005	14.35	14.35	14.04	14.21	41,161	+0.10(+0.71%)
Nov 25, 2005	14.09	14.29	14.09	14.11	2,790	-0.02(-0.14%)
Nov 23, 2005	14.18	14.50	14.11	14.13	26,339	-0.20(-1.40%)
Nov 22, 2005	14.50	14.62	14.17	14.33	78,560	-0.08(-0.56%)
Nov 21, 2005	14.58	14.59	14.22	14.41	62,626	-0.17(-1.17%)
Nov 18, 2005	13.70	14.82	13.68	14.58	116,798	+0.65(+4.67%)
Nov 17, 2005	13.48	13.95	13.48	13.93	42,359	+0.26(+1.90%)
Nov 16, 2005	13.09	13.90	13.03	13.67	133,336	+0.62(+4.75%)
Nov 15, 2005	12.75	13.20	12.75	13.05	66,481	+0.25(+1.95%)
Nov 14, 2005	12.95	13.06	12.78	12.80	56,081	-0.20(-1.54%)
Nov 11, 2005	12.96	13.09	12.90	13.00	25,820	-0.15(-1.14%)
Nov 10, 2005	13.18	13.19	12.83	13.15	30,856	+0.00(+0.00%)
Nov 09, 2005	13.58	13.59	12.95	13.15	133,673	-0.31(-2.30%)
Nov 08, 2005	13.13	13.50	12.92	13.46	107,526	+0.41(+3.14%)
Nov 07, 2005	13.43	13.43	12.86	13.05	132,120	+0.03(+0.23%)
Nov 04, 2005	13.00	13.80	12.38	13.02	268,295	+0.02(+0.15%)
Nov 03, 2005	13.12	13.36	12.88	13.00	252,226	+0.06(+0.46%)
Nov 02, 2005	12.54	13.05	12.54	12.94	32,751	+0.24(+1.89%)

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.