Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.36	14.61	14.27	14.56	131,647	+0.17(+1.16%)
Jan 30, 2006	14.42	14.44	14.21	14.40	167,924	-0.09(-0.64%)
Jan 27, 2006	14.11	14.49	14.09	14.49	147,846	+0.34(+2.38%)
Jan 26, 2006	14.01	14.22	13.96	14.15	520,884	+0.15(+1.06%)
Jan 25, 2006	13.94	14.01	13.83	14.00	208,764	+0.00(+0.03%)
Jan 24, 2006	13.96	14.07	13.90	14.00	115,447	+0.01(+0.09%)
Jan 23, 2006	14.02	14.08	13.93	13.99	62,515	+0.02(+0.13%)
Jan 20, 2006	14.24	14.24	13.90	13.97	175,681	-0.18(-1.30%)
Jan 19, 2006	13.92	14.15	13.85	14.15	88,068	+0.28(+1.99%)
Jan 18, 2006	13.95	13.99	13.85	13.88	92,860	-0.07(-0.50%)
Jan 17, 2006	13.92	13.95	13.77	13.95	155,603	+0.02(+0.16%)
Jan 13, 2006	13.97	14.15	13.89	13.92	209,905	-0.04(-0.31%)
Jan 12, 2006	14.00	14.00	13.85	13.97	86,471	+0.04(+0.31%)
Jan 11, 2006	13.70	13.93	13.64	13.92	307,556	-0.33(-2.31%)
Jan 10, 2006	14.13	14.35	14.07	14.25	205,113	+0.12(+0.87%)
Jan 09, 2006	14.09	14.15	14.02	14.13	92,175	+0.15(+1.07%)
Jan 06, 2006	13.80	14.03	13.78	13.98	339,727	+0.18(+1.30%)
Jan 05, 2006	13.76	13.88	13.74	13.80	119,326	+0.07(+0.54%)
Jan 04, 2006	13.82	13.82	13.70	13.73	150,356	-0.10(-0.70%)
Jan 03, 2006	13.74	13.91	13.57	13.82	145,792	+0.06(+0.45%)
Dec 30, 2005	13.53	13.78	13.43	13.76	220,172	+0.15(+1.13%)
Dec 29, 2005	13.52	13.62	13.44	13.61	158,797	+0.01(+0.06%)
Dec 28, 2005	13.52	13.60	13.41	13.60	268,769	+0.14(+1.07%)
Dec 27, 2005	13.37	13.54	13.34	13.46	208,079	+0.09(+0.69%)
Dec 23, 2005	13.24	13.46	13.21	13.36	122,292	+0.21(+1.60%)
Dec 22, 2005	12.97	13.15	12.84	13.15	383,989	+0.11(+0.87%)
Dec 21, 2005	13.35	13.39	12.98	13.04	161,307	-0.16(-1.23%)
Dec 20, 2005	13.22	13.31	13.15	13.20	114,078	+0.04(+0.27%)
Dec 19, 2005	13.48	13.49	13.17	13.17	142,598	-0.37(-2.72%)
Dec 16, 2005	13.53	13.62	13.47	13.53	347,484	+0.04(+0.32%)
Dec 15, 2005	13.35	13.65	13.26	13.49	295,920	+0.08(+0.62%)
Dec 14, 2005	13.22	13.48	13.22	13.41	58,636	+0.13(+0.96%)
Dec 13, 2005	13.16	13.34	13.16	13.28	217,662	+0.12(+0.93%)
Dec 12, 2005	13.16	13.26	13.07	13.16	239,793	-0.05(-0.40%)
Dec 09, 2005	13.14	13.25	13.00	13.21	117,044	+0.03(+0.23%)
Dec 08, 2005	13.01	13.21	12.99	13.18	162,676	+0.24(+1.86%)
Dec 07, 2005	12.95	13.12	12.93	12.94	109,743	+0.00(+0.03%)
Dec 06, 2005	13.20	13.21	12.93	12.93	79,855	-0.26(-1.96%)
Dec 05, 2005	13.35	13.37	13.07	13.19	174,312	-0.26(-1.92%)
Dec 02, 2005	13.72	13.72	13.38	13.45	127,996	-0.33(-2.42%)
Dec 01, 2005	13.50	13.82	13.49	13.78	157,428	+0.37(+2.78%)
Nov 30, 2005	13.81	13.87	13.37	13.41	188,458	-0.28(-2.02%)
Nov 29, 2005	13.92	13.98	13.67	13.69	154,691	-0.16(-1.17%)
Nov 28, 2005	14.16	14.18	13.84	13.85	206,482	-0.23(-1.62%)
Nov 25, 2005	14.20	14.20	14.03	14.08	48,141	-0.12(-0.83%)
Nov 23, 2005	14.05	14.25	13.98	14.20	103,583	+0.09(+0.65%)
Nov 22, 2005	13.96	14.18	13.88	14.10	127,996	+0.08(+0.56%)
Nov 21, 2005	14.07	14.08	13.91	14.03	98,792	-0.01(-0.06%)
Nov 18, 2005	13.94	14.04	13.76	14.03	102,214	+0.23(+1.65%)
Nov 17, 2005	13.65	13.88	13.64	13.81	85,787	+0.19(+1.42%)
Nov 16, 2005	13.58	13.73	13.55	13.61	120,239	+0.12(+0.88%)
Nov 15, 2005	13.95	14.11	13.49	13.49	225,191	-0.49(-3.48%)
Nov 14, 2005	13.94	14.08	13.84	13.98	156,972	+0.11(+0.79%)
Nov 11, 2005	13.92	13.96	13.77	13.87	128,681	-0.07(-0.47%)
Nov 10, 2005	13.61	13.97	13.57	13.94	204,657	+0.33(+2.42%)
Nov 09, 2005	13.60	13.62	13.52	13.61	210,589	+0.01(+0.06%)
Nov 08, 2005	13.55	13.64	13.38	13.60	83,277	-0.04(-0.32%)
Nov 07, 2005	13.63	13.78	13.53	13.64	72,326	+0.04(+0.29%)
Nov 04, 2005	13.65	13.65	13.41	13.60	85,787	+0.01(+0.06%)
Nov 03, 2005	13.54	13.77	13.53	13.60	217,206	+0.16(+1.17%)
Nov 02, 2005	13.15	13.44	13.15	13.44	243,900	+0.29(+2.20%)

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.