Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.22	15.56	15.15	15.55	3,000,843	+0.27(+1.76%)
Jan 30, 2006	15.31	15.54	15.24	15.28	2,517,744	-0.04(-0.25%)
Jan 27, 2006	15.18	15.36	14.97	15.32	2,513,757	+0.10(+0.64%)
Jan 26, 2006	15.58	15.78	14.80	15.22	12,774,690	+0.61(+4.17%)
Jan 25, 2006	14.75	14.75	14.49	14.61	1,991,728	-0.03(-0.17%)
Jan 24, 2006	14.56	14.73	14.54	14.64	4,140,582	+0.11(+0.73%)
Jan 23, 2006	14.52	14.61	14.48	14.53	3,411,712	-0.01(-0.06%)
Jan 20, 2006	15.01	15.05	14.53	14.54	5,583,782	-0.49(-3.23%)
Jan 19, 2006	15.01	15.15	14.96	15.03	4,458,583	-0.08(-0.54%)
Jan 18, 2006	14.80	15.12	14.73	15.11	3,816,483	+0.26(+1.72%)
Jan 17, 2006	14.72	14.92	14.66	14.85	2,941,745	-0.01(-0.06%)
Jan 13, 2006	14.87	14.98	14.80	14.86	1,494,793	-0.01(-0.09%)
Jan 12, 2006	14.85	14.92	14.81	14.87	1,817,484	+0.03(+0.23%)
Jan 11, 2006	14.92	15.02	14.77	14.84	2,846,298	-0.03(-0.17%)
Jan 10, 2006	14.73	14.90	14.68	14.86	2,624,213	+0.10(+0.66%)
Jan 09, 2006	14.64	14.77	14.62	14.77	2,656,107	+0.16(+1.11%)
Jan 06, 2006	14.63	14.71	14.59	14.60	3,592,757	-0.06(-0.38%)
Jan 05, 2006	14.89	14.90	14.50	14.66	7,938,773	-0.26(-1.77%)
Jan 04, 2006	15.14	15.15	14.82	14.92	59,573,400	+0.71(+4.98%)
Jan 03, 2006	14.32	14.35	13.98	14.22	2,934,944	-0.06(-0.42%)
Dec 30, 2005	14.24	14.29	14.17	14.28	1,138,331	-0.02(-0.12%)
Dec 29, 2005	14.24	14.39	14.24	14.29	1,393,248	+0.05(+0.36%)
Dec 28, 2005	13.96	14.37	13.96	14.24	1,913,401	+0.23(+1.61%)
Dec 27, 2005	14.28	14.39	13.95	14.02	1,149,119	-0.19(-1.32%)
Dec 23, 2005	14.02	14.25	14.02	14.20	1,210,562	+0.10(+0.73%)
Dec 22, 2005	14.08	14.24	13.95	14.10	2,374,925	+0.00(+0.00%)
Dec 21, 2005	14.21	14.35	14.00	14.10	1,930,755	-0.13(-0.90%)
Dec 20, 2005	14.20	14.30	13.95	14.23	1,443,434	-0.01(-0.09%)
Dec 19, 2005	14.48	14.56	14.23	14.24	1,264,265	-0.21(-1.47%)
Dec 16, 2005	14.44	14.60	14.36	14.46	2,317,703	+0.02(+0.12%)
Dec 15, 2005	14.52	14.68	14.38	14.44	1,898,392	-0.15(-1.02%)
Dec 14, 2005	14.60	14.72	14.40	14.59	2,157,061	+0.05(+0.32%)
Dec 13, 2005	14.78	14.78	14.48	14.54	2,593,257	-0.20(-1.33%)
Dec 12, 2005	14.35	14.83	14.32	14.74	2,783,214	+0.53(+3.72%)
Dec 09, 2005	14.10	14.28	14.09	14.21	1,036,552	+0.06(+0.42%)
Dec 08, 2005	14.20	14.28	14.12	14.15	2,023,388	-0.09(-0.66%)
Dec 07, 2005	14.37	14.37	14.11	14.24	1,940,370	-0.30(-2.05%)
Dec 06, 2005	14.60	14.61	14.46	14.54	2,944,559	-0.06(-0.41%)
Dec 05, 2005	14.50	14.63	14.46	14.60	2,661,266	+0.07(+0.50%)
Dec 02, 2005	14.23	14.53	14.11	14.53	1,583,205	+0.26(+1.85%)
Dec 01, 2005	14.16	14.35	14.09	14.26	2,341,624	+0.19(+1.33%)
Nov 30, 2005	14.20	14.26	14.07	14.08	1,504,877	-0.06(-0.42%)
Nov 29, 2005	14.16	14.26	14.06	14.14	1,723,679	-0.03(-0.21%)
Nov 28, 2005	14.46	14.50	14.17	14.17	2,521,965	-0.21(-1.48%)
Nov 25, 2005	14.21	14.43	14.16	14.38	542,900	+0.23(+1.66%)
Nov 23, 2005	14.06	14.22	13.96	14.14	1,429,129	+0.09(+0.67%)
Nov 22, 2005	14.26	14.26	13.79	14.05	2,321,690	-0.21(-1.49%)
Nov 21, 2005	14.20	14.33	14.17	14.26	1,255,119	+0.06(+0.39%)
Nov 18, 2005	14.16	14.39	14.10	14.21	1,813,029	+0.02(+0.15%)
Nov 17, 2005	13.85	14.23	13.85	14.19	1,394,890	+0.34(+2.46%)
Nov 16, 2005	13.94	14.10	13.75	13.85	1,957,020	-0.16(-1.16%)
Nov 15, 2005	14.18	14.31	13.81	14.01	3,312,512	-0.12(-0.85%)
Nov 14, 2005	14.25	14.40	14.03	14.13	2,135,720	-0.10(-0.72%)
Nov 11, 2005	14.48	14.56	14.20	14.23	1,686,391	-0.20(-1.39%)
Nov 10, 2005	14.23	14.46	14.09	14.43	1,634,094	+0.27(+1.90%)
Nov 09, 2005	13.98	14.17	13.82	14.16	11,014,661	+0.13(+0.94%)
Nov 08, 2005	14.03	14.16	14.00	14.03	1,476,032	-0.15(-1.08%)
Nov 07, 2005	14.07	14.28	14.07	14.18	2,254,150	+0.11(+0.79%)
Nov 04, 2005	14.08	14.16	14.04	14.07	3,834,306	-0.02(-0.15%)
Nov 03, 2005	14.17	14.22	14.06	14.09	6,392,387	-0.08(-0.54%)
Nov 02, 2005	14.07	14.17	14.03	14.17	4,008,081	+0.09(+0.64%)

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.