Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.14	16.75	15.98	16.46	743,103	+0.37(+2.29%)
Jan 30, 2006	15.97	16.11	15.93	16.09	273,960	+0.12(+0.76%)
Jan 27, 2006	16.00	16.00	15.55	15.97	334,558	+0.02(+0.13%)
Jan 26, 2006	16.07	16.07	15.79	15.95	298,199	-0.01(-0.09%)
Jan 25, 2006	16.02	16.03	15.75	15.97	235,346	-0.01(-0.09%)
Jan 24, 2006	15.76	15.99	15.63	15.98	341,886	+0.32(+2.04%)
Jan 23, 2006	15.68	15.77	15.51	15.66	384,305	+0.05(+0.32%)
Jan 20, 2006	15.79	15.79	15.45	15.61	929,830	-0.11(-0.68%)
Jan 19, 2006	15.47	15.75	15.37	15.72	307,923	+0.32(+2.07%)
Jan 18, 2006	15.19	15.57	15.19	15.40	759,591	+0.14(+0.93%)
Jan 17, 2006	15.21	15.26	14.97	15.26	314,265	+0.03(+0.19%)
Jan 13, 2006	15.08	15.31	15.01	15.23	263,954	+0.21(+1.42%)
Jan 12, 2006	15.55	15.55	15.02	15.02	358,516	-0.61(-3.91%)
Jan 11, 2006	15.62	15.65	15.50	15.63	355,697	+0.00(+0.00%)
Jan 10, 2006	15.54	15.75	15.47	15.63	328,076	-0.02(-0.14%)
Jan 09, 2006	15.50	15.75	15.50	15.65	488,309	+0.39(+2.56%)
Jan 06, 2006	15.14	15.31	14.98	15.26	482,390	+0.26(+1.75%)
Jan 05, 2006	15.54	15.55	14.81	14.99	862,890	-0.71(-4.52%)
Jan 04, 2006	15.67	15.77	15.47	15.70	213,644	+0.02(+0.14%)
Jan 03, 2006	15.86	15.86	15.47	15.68	333,149	-0.11(-0.72%)
Dec 30, 2005	15.74	15.87	15.61	15.80	246,620	-0.06(-0.40%)
Dec 29, 2005	15.82	15.91	15.82	15.86	174,607	+0.01(+0.04%)
Dec 28, 2005	15.93	15.99	15.82	15.85	142,899	+0.03(+0.18%)
Dec 27, 2005	15.97	16.14	15.69	15.82	167,702	-0.20(-1.24%)
Dec 23, 2005	15.89	16.12	15.82	16.02	176,862	+0.20(+1.26%)
Dec 22, 2005	15.74	15.86	15.61	15.82	237,601	+0.13(+0.81%)
Dec 21, 2005	15.81	16.14	15.65	15.70	294,394	-0.04(-0.23%)
Dec 20, 2005	15.85	15.90	15.61	15.73	307,078	-0.15(-0.94%)
Dec 19, 2005	15.82	15.97	15.75	15.88	359,784	+0.06(+0.40%)
Dec 16, 2005	15.78	15.86	15.58	15.82	587,803	+0.06(+0.41%)
Dec 15, 2005	15.61	15.76	15.49	15.75	449,554	+0.12(+0.77%)
Dec 14, 2005	15.56	15.76	15.53	15.63	258,176	+0.06(+0.36%)
Dec 13, 2005	15.53	15.69	15.44	15.58	203,074	+0.02(+0.14%)
Dec 12, 2005	15.76	15.76	15.50	15.55	296,085	-0.16(-0.99%)
Dec 09, 2005	15.50	15.77	15.43	15.71	464,351	+0.27(+1.75%)
Dec 08, 2005	15.40	15.55	15.21	15.44	440,535	+0.09(+0.60%)
Dec 07, 2005	15.41	15.54	15.22	15.35	435,461	+0.01(+0.09%)
Dec 06, 2005	15.58	15.67	15.32	15.33	306,655	-0.13(-0.87%)
Dec 05, 2005	15.76	15.76	15.26	15.47	695,470	-0.24(-1.54%)
Dec 02, 2005	16.15	16.15	15.58	15.71	659,816	-0.46(-2.85%)
Dec 01, 2005	16.36	16.39	16.11	16.17	346,960	-0.01(-0.09%)
Nov 30, 2005	16.26	16.42	16.10	16.19	280,724	+0.09(+0.57%)
Nov 29, 2005	16.00	16.29	15.97	16.09	196,169	+0.13(+0.80%)
Nov 28, 2005	16.18	16.19	15.82	15.97	305,950	-0.21(-1.32%)
Nov 25, 2005	16.21	16.21	15.99	16.18	75,536	-0.02(-0.13%)
Nov 23, 2005	16.07	16.35	16.04	16.20	323,284	+0.16(+0.97%)
Nov 22, 2005	16.48	16.50	15.91	16.04	506,488	-0.43(-2.63%)
Nov 21, 2005	16.68	16.82	16.40	16.48	488,309	-0.11(-0.64%)
Nov 18, 2005	16.14	16.68	16.11	16.58	911,651	+0.32(+1.96%)
Nov 17, 2005	15.58	16.36	15.51	16.26	1,357,823	+0.79(+5.09%)
Nov 16, 2005	15.89	16.00	15.38	15.48	931,662	-0.44(-2.76%)
Nov 15, 2005	15.86	16.10	15.80	15.92	768,188	+0.06(+0.36%)
Nov 14, 2005	15.36	16.00	15.01	15.86	659,111	+0.55(+3.62%)
Nov 11, 2005	14.72	15.47	14.70	15.31	926,871	+0.58(+3.95%)
Nov 10, 2005	14.38	14.90	14.21	14.72	1,308,781	+0.55(+3.91%)
Nov 09, 2005	14.41	14.55	14.04	14.17	1,026,928	-0.37(-2.54%)
Nov 08, 2005	14.80	14.85	14.48	14.54	351,751	-0.26(-1.77%)
Nov 07, 2005	14.42	14.83	14.36	14.80	297,213	+0.43(+3.01%)
Nov 04, 2005	14.37	14.65	14.23	14.37	547,216	-0.34(-2.32%)
Nov 03, 2005	15.04	15.14	14.55	14.71	265,927	-0.19(-1.29%)
Nov 02, 2005	14.40	14.92	14.40	14.90	435,320	+0.48(+3.30%)

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.