Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.62	16.63	16.53	16.55	2,465,047	-0.06(-0.35%)
Jan 30, 2006	16.66	16.70	16.52	16.61	2,754,695	+0.03(+0.17%)
Jan 27, 2006	16.33	16.68	16.33	16.58	4,236,325	+0.62(+3.87%)
Jan 26, 2006	15.91	16.10	15.80	15.96	2,475,453	+0.14(+0.86%)
Jan 25, 2006	15.92	15.95	15.76	15.82	2,199,680	-0.10(-0.64%)
Jan 24, 2006	15.91	15.92	15.83	15.92	2,125,967	+0.18(+1.13%)
Jan 23, 2006	15.74	15.75	15.65	15.75	1,432,632	+0.08(+0.50%)
Jan 20, 2006	15.98	15.98	15.65	15.67	2,362,282	-0.31(-1.92%)
Jan 19, 2006	15.91	16.07	15.86	15.98	2,716,972	+0.51(+3.30%)
Jan 18, 2006	15.42	15.52	15.42	15.47	1,976,807	+0.02(+0.12%)
Jan 17, 2006	15.61	15.65	15.41	15.45	3,066,458	-0.20(-1.27%)
Jan 13, 2006	15.61	15.65	15.53	15.65	1,208,458	+0.29(+1.86%)
Jan 12, 2006	15.47	15.47	15.35	15.36	1,777,348	-0.07(-0.45%)
Jan 11, 2006	15.34	15.44	15.28	15.43	3,740,714	+0.18(+1.15%)
Jan 10, 2006	15.26	15.27	15.20	15.25	1,550,573	-0.12(-0.79%)
Jan 09, 2006	15.36	15.40	15.30	15.38	2,396,971	+0.15(+0.97%)
Jan 06, 2006	15.09	15.24	15.06	15.23	2,587,324	+0.34(+2.31%)
Jan 05, 2006	14.89	14.92	14.86	14.88	1,586,128	+0.01(+0.08%)
Jan 04, 2006	14.81	14.89	14.78	14.87	1,645,966	+0.35(+2.38%)
Jan 03, 2006	14.40	14.55	14.39	14.53	1,517,185	+0.32(+2.22%)
Dec 30, 2005	14.22	14.24	14.09	14.21	649,107	-0.13(-0.93%)
Dec 29, 2005	14.37	14.42	14.33	14.34	621,790	+0.04(+0.26%)
Dec 28, 2005	14.27	14.34	14.25	14.31	645,204	+0.02(+0.11%)
Dec 27, 2005	14.41	14.46	14.26	14.29	852,902	-0.12(-0.82%)
Dec 23, 2005	14.41	14.42	14.34	14.41	692,901	-0.23(-1.59%)
Dec 22, 2005	14.64	14.73	14.62	14.64	404,120	-0.06(-0.39%)
Dec 21, 2005	14.64	14.73	14.63	14.70	1,116,967	+0.10(+0.70%)
Dec 20, 2005	14.53	14.60	14.52	14.60	904,501	+0.16(+1.12%)
Dec 19, 2005	14.53	14.54	14.40	14.44	748,836	+0.07(+0.47%)
Dec 16, 2005	14.45	14.46	14.33	14.37	538,538	-0.04(-0.26%)
Dec 15, 2005	14.36	14.41	14.32	14.41	448,781	-0.01(-0.05%)
Dec 14, 2005	14.46	14.48	14.34	14.41	581,898	-0.01(-0.05%)
Dec 13, 2005	14.37	14.43	14.34	14.42	585,367	+0.05(+0.34%)
Dec 12, 2005	14.38	14.39	14.31	14.37	709,378	+0.07(+0.52%)
Dec 09, 2005	14.32	14.35	14.24	14.30	439,675	-0.01(-0.08%)
Dec 08, 2005	14.37	14.38	14.26	14.31	603,578	-0.02(-0.16%)
Dec 07, 2005	14.40	14.41	14.30	14.33	537,237	+0.08(+0.58%)
Dec 06, 2005	14.21	14.34	14.20	14.25	1,037,184	-0.10(-0.72%)
Dec 05, 2005	14.30	14.35	14.28	14.35	480,868	+0.00(+0.00%)
Dec 02, 2005	14.36	14.38	14.34	14.35	701,140	-0.00(-0.02%)
Dec 01, 2005	14.17	14.37	14.17	14.36	1,249,217	+0.30(+2.12%)
Nov 30, 2005	14.07	14.10	14.04	14.06	625,259	-0.01(-0.10%)
Nov 29, 2005	14.08	14.13	14.07	14.07	504,283	-0.08(-0.55%)
Nov 28, 2005	14.24	14.28	14.13	14.15	888,457	-0.06(-0.39%)
Nov 25, 2005	14.21	14.22	14.14	14.21	355,990	+0.00(+0.00%)
Nov 23, 2005	14.09	14.25	14.09	14.21	734,094	+0.12(+0.84%)
Nov 22, 2005	14.03	14.09	13.98	14.09	883,687	+0.00(+0.00%)
Nov 21, 2005	14.05	14.10	13.99	14.09	631,763	+0.08(+0.58%)
Nov 18, 2005	14.05	14.05	13.93	14.01	796,966	+0.06(+0.39%)
Nov 17, 2005	13.96	13.96	13.91	13.95	845,097	+0.20(+1.43%)
Nov 16, 2005	13.68	13.77	13.68	13.76	758,376	+0.10(+0.74%)
Nov 15, 2005	13.81	13.81	13.66	13.66	763,145	-0.03(-0.18%)
Nov 14, 2005	13.76	13.76	13.67	13.68	565,855	-0.19(-1.38%)
Nov 11, 2005	13.82	13.88	13.79	13.87	533,768	+0.09(+0.62%)
Nov 10, 2005	14.02	14.02	13.66	13.79	630,462	+0.02(+0.12%)
Nov 09, 2005	13.75	13.80	13.70	13.77	699,405	+0.20(+1.50%)
Nov 08, 2005	13.59	13.59	13.54	13.57	796,533	+0.03(+0.22%)
Nov 07, 2005	13.57	13.58	13.50	13.54	590,570	-0.13(-0.93%)
Nov 04, 2005	13.80	13.80	13.62	13.66	802,170	-0.10(-0.75%)
Nov 03, 2005	13.81	13.82	13.75	13.77	1,023,308	+0.06(+0.45%)
Nov 02, 2005	13.60	13.71	13.59	13.71	1,228,404	+0.24(+1.76%)

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.