Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.90	13.98	13.88	13.92	5,475	-0.03(-0.24%)
Jan 30, 2006	14.01	14.07	13.87	13.96	7,948	-0.20(-1.40%)
Jan 27, 2006	13.93	14.15	13.93	14.15	24,905	+0.23(+1.63%)
Jan 26, 2006	14.04	14.04	13.71	13.93	15,897	-0.22(-1.56%)
Jan 25, 2006	14.32	14.32	13.87	14.15	29,321	-0.14(-0.99%)
Jan 24, 2006	14.35	14.44	14.18	14.29	20,666	+0.05(+0.32%)
Jan 23, 2006	14.41	14.46	14.24	14.24	3,709	-0.23(-1.60%)
Jan 20, 2006	14.44	14.48	14.33	14.48	3,709	+0.18(+1.23%)
Jan 19, 2006	14.46	14.54	14.29	14.30	10,068	-0.18(-1.21%)
Jan 18, 2006	14.53	14.54	14.47	14.48	1,236	-0.05(-0.35%)
Jan 17, 2006	14.55	14.58	14.47	14.53	4,769	+0.06(+0.39%)
Jan 13, 2006	14.44	14.58	14.44	14.47	4,945	+0.03(+0.23%)
Jan 12, 2006	14.32	14.44	14.22	14.44	5,652	+0.16(+1.15%)
Jan 11, 2006	14.33	14.33	14.27	14.27	11,304	-0.06(-0.43%)
Jan 10, 2006	14.43	14.43	14.30	14.33	5,122	-0.10(-0.67%)
Jan 09, 2006	14.41	14.43	14.32	14.43	4,945	+0.15(+1.03%)
Jan 06, 2006	14.32	14.38	14.18	14.28	19,430	+0.02(+0.16%)
Jan 05, 2006	14.20	14.31	14.18	14.26	2,826	+0.02(+0.16%)
Jan 04, 2006	14.32	14.32	14.15	14.24	5,652	-0.06(-0.40%)
Jan 03, 2006	14.24	14.31	14.24	14.29	3,709	+0.05(+0.36%)
Dec 30, 2005	14.20	14.25	14.15	14.24	5,122	+0.06(+0.40%)
Dec 29, 2005	13.98	14.19	13.98	14.19	14,837	+0.15(+1.05%)
Dec 28, 2005	13.88	14.04	13.84	14.04	8,125	+0.07(+0.53%)
Dec 27, 2005	13.67	13.97	13.67	13.97	11,834	+0.17(+1.23%)
Dec 23, 2005	13.76	13.91	13.70	13.80	6,535	-0.02(-0.12%)
Dec 22, 2005	13.80	13.81	13.67	13.81	13,777	-0.01(-0.08%)
Dec 21, 2005	13.90	13.93	13.82	13.82	2,826	-0.05(-0.37%)
Dec 20, 2005	13.93	13.96	13.81	13.88	9,891	-0.11(-0.81%)
Dec 19, 2005	14.15	14.26	13.99	13.99	8,301	-0.16(-1.12%)
Dec 16, 2005	14.15	14.22	14.10	14.15	7,418	+0.00(+0.00%)
Dec 15, 2005	13.88	14.18	13.88	14.15	12,011	+0.16(+1.17%)
Dec 14, 2005	13.99	13.99	13.73	13.98	9,715	-0.09(-0.64%)
Dec 13, 2005	14.15	14.18	13.99	14.07	10,421	-0.11(-0.80%)
Dec 12, 2005	14.29	14.32	14.19	14.19	6,712	+0.03(+0.20%)
Dec 09, 2005	14.18	14.19	14.09	14.16	4,592	-0.10(-0.71%)
Dec 08, 2005	14.32	14.33	14.18	14.26	6,358	-0.12(-0.83%)
Dec 07, 2005	14.38	14.38	14.32	14.38	6,535	+0.00(+0.00%)
Dec 06, 2005	14.16	14.46	14.16	14.38	6,005	+0.17(+1.20%)
Dec 05, 2005	13.76	14.41	13.76	14.21	7,772	-0.12(-0.83%)
Dec 02, 2005	14.32	14.38	14.24	14.33	4,592	+0.09(+0.64%)
Dec 01, 2005	14.36	14.36	14.10	14.24	8,478	-0.13(-0.91%)
Nov 30, 2005	14.15	14.37	14.12	14.37	8,831	+0.12(+0.87%)
Nov 29, 2005	14.35	14.41	14.24	14.24	6,712	-0.06(-0.40%)
Nov 28, 2005	14.46	14.50	14.30	14.30	12,187	-0.15(-1.02%)
Nov 25, 2005	14.35	14.45	14.32	14.45	5,475	+0.11(+0.79%)
Nov 23, 2005	14.32	14.58	14.32	14.33	8,125	+0.07(+0.48%)
Nov 22, 2005	14.35	14.38	14.27	14.27	7,065	-0.21(-1.45%)
Nov 21, 2005	14.55	14.57	14.24	14.48	12,364	-0.07(-0.51%)
Nov 18, 2005	14.60	14.68	14.44	14.55	8,301	+0.00(+0.00%)
Nov 17, 2005	14.55	14.60	14.55	14.55	1,236	+0.00(+0.00%)
Nov 16, 2005	14.65	14.71	14.55	14.55	3,709	-0.21(-1.42%)
Nov 15, 2005	14.65	14.78	14.61	14.76	7,948	+0.15(+1.05%)
Nov 14, 2005	14.51	14.71	14.51	14.61	5,122	-0.03(-0.19%)
Nov 11, 2005	14.57	14.63	14.57	14.63	2,472	+0.07(+0.47%)
Nov 10, 2005	14.58	14.69	14.44	14.57	5,652	+0.02(+0.12%)
Nov 09, 2005	14.66	14.97	14.50	14.55	25,965	-0.01(-0.04%)
Nov 08, 2005	14.49	14.72	14.49	14.56	6,888	-0.08(-0.54%)
Nov 07, 2005	14.85	14.85	14.45	14.63	6,535	-0.09(-0.62%)
Nov 04, 2005	14.67	14.73	14.66	14.73	883	+0.01(+0.04%)
Nov 03, 2005	14.86	14.86	14.69	14.72	9,008	-0.14(-0.95%)
Nov 02, 2005	14.75	14.86	14.75	14.86	2,472	+0.14(+0.96%)

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.