Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.81	15.16	14.70	15.16	219,319	+0.26(+1.72%)
Jan 30, 2006	14.83	15.01	14.80	14.90	157,207	+0.05(+0.35%)
Jan 27, 2006	14.62	14.86	14.59	14.85	157,324	+0.24(+1.64%)
Jan 26, 2006	14.53	14.62	14.36	14.61	169,840	+0.17(+1.18%)
Jan 25, 2006	14.54	14.54	14.22	14.44	191,363	-0.09(-0.65%)
Jan 24, 2006	14.30	14.74	14.26	14.53	346,114	+0.28(+1.98%)
Jan 23, 2006	14.13	14.29	14.07	14.25	306,110	+0.15(+1.03%)
Jan 20, 2006	14.30	14.30	13.99	14.11	376,643	-0.11(-0.78%)
Jan 19, 2006	13.75	14.28	13.59	14.22	451,621	+0.43(+3.10%)
Jan 18, 2006	13.55	13.80	13.54	13.79	262,714	+0.24(+1.77%)
Jan 17, 2006	13.50	13.58	13.38	13.55	269,265	-0.09(-0.63%)
Jan 13, 2006	13.39	13.70	13.30	13.64	353,951	+0.25(+1.85%)
Jan 12, 2006	13.41	13.46	13.29	13.39	175,104	-0.09(-0.70%)
Jan 11, 2006	13.35	13.48	13.18	13.48	285,290	+0.13(+0.96%)
Jan 10, 2006	13.21	13.37	13.11	13.35	242,947	+0.04(+0.32%)
Jan 09, 2006	13.18	13.40	13.17	13.31	148,552	+0.20(+1.50%)
Jan 06, 2006	13.18	13.20	12.91	13.11	164,343	+0.02(+0.13%)
Jan 05, 2006	13.11	13.17	13.04	13.10	154,517	+0.01(+0.07%)
Jan 04, 2006	12.93	13.17	12.91	13.09	233,355	+0.16(+1.26%)
Jan 03, 2006	12.87	13.03	12.61	12.93	408,576	+0.09(+0.73%)
Dec 30, 2005	12.93	12.97	12.80	12.83	238,268	-0.21(-1.64%)
Dec 29, 2005	13.09	13.10	12.95	13.05	273,125	+0.03(+0.26%)
Dec 28, 2005	12.79	13.05	12.70	13.01	213,587	+0.25(+1.94%)
Dec 27, 2005	13.11	13.17	12.73	12.76	218,149	-0.35(-2.67%)
Dec 23, 2005	13.00	13.14	12.96	13.11	155,102	+0.17(+1.32%)
Dec 22, 2005	12.85	12.99	12.82	12.94	225,635	+0.09(+0.73%)
Dec 21, 2005	12.76	12.93	12.74	12.85	313,597	+0.04(+0.33%)
Dec 20, 2005	12.80	12.94	12.65	12.81	343,073	-0.04(-0.33%)
Dec 19, 2005	13.04	13.11	12.82	12.85	309,035	-0.24(-1.83%)
Dec 16, 2005	13.18	13.22	13.05	13.09	644,739	-0.09(-0.71%)
Dec 15, 2005	13.42	13.45	13.10	13.18	219,903	-0.33(-2.47%)
Dec 14, 2005	13.51	13.67	13.43	13.52	170,425	+0.01(+0.06%)
Dec 13, 2005	13.38	13.65	13.32	13.51	179,315	+0.13(+0.96%)
Dec 12, 2005	13.57	13.61	13.35	13.38	162,705	-0.21(-1.57%)
Dec 09, 2005	13.37	13.63	13.37	13.59	155,921	+0.21(+1.53%)
Dec 08, 2005	13.41	13.64	13.30	13.39	196,041	-0.03(-0.19%)
Dec 07, 2005	13.29	13.58	13.20	13.41	676,906	+0.12(+0.90%)
Dec 06, 2005	14.22	14.22	13.29	13.29	359,566	-0.25(-1.83%)
Dec 05, 2005	13.54	13.60	13.17	13.54	275,932	-0.02(-0.13%)
Dec 02, 2005	14.02	14.02	13.43	13.56	256,281	-0.46(-3.29%)
Dec 01, 2005	14.01	14.11	13.91	14.02	238,151	+0.05(+0.37%)
Nov 30, 2005	13.62	13.99	13.54	13.97	461,564	+0.45(+3.35%)
Nov 29, 2005	13.38	13.64	13.34	13.52	200,252	+0.15(+1.09%)
Nov 28, 2005	13.68	13.76	13.37	13.37	202,358	-0.35(-2.55%)
Nov 25, 2005	13.70	13.75	13.46	13.72	70,649	+0.03(+0.19%)
Nov 23, 2005	13.60	13.73	13.55	13.70	282,365	+0.02(+0.13%)
Nov 22, 2005	13.70	13.76	13.54	13.68	272,072	-0.10(-0.74%)
Nov 21, 2005	13.76	13.83	13.60	13.78	223,413	+0.10(+0.75%)
Nov 18, 2005	13.67	13.81	13.55	13.68	193,585	+0.01(+0.06%)
Nov 17, 2005	13.53	13.76	13.46	13.67	182,005	+0.17(+1.27%)
Nov 16, 2005	13.52	13.60	13.29	13.50	151,710	-0.07(-0.50%)
Nov 15, 2005	13.70	13.77	13.45	13.57	207,388	-0.21(-1.55%)
Nov 14, 2005	13.97	13.97	13.63	13.78	147,850	-0.12(-0.86%)
Nov 11, 2005	13.75	13.98	13.74	13.90	112,876	+0.06(+0.43%)
Nov 10, 2005	13.90	13.95	13.59	13.84	223,880	-0.08(-0.55%)
Nov 09, 2005	13.82	14.03	13.70	13.92	170,425	+0.06(+0.43%)
Nov 08, 2005	13.77	13.88	13.61	13.86	201,656	-0.03(-0.25%)
Nov 07, 2005	13.94	14.10	13.82	13.89	216,628	-0.03(-0.25%)
Nov 04, 2005	13.89	14.02	13.79	13.93	117,905	+0.00(+0.00%)
Nov 03, 2005	14.03	14.15	13.91	13.93	364,011	-0.09(-0.67%)
Nov 02, 2005	13.70	14.03	13.70	14.02	294,062	+0.28(+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.