Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.64	22.32	20.64	21.82	22,737,156	+1.91(+9.60%)
Jan 30, 2006	20.19	20.23	19.86	19.91	5,715,253	-0.09(-0.45%)
Jan 27, 2006	19.74	20.07	19.73	20.00	4,960,138	+0.30(+1.51%)
Jan 26, 2006	19.54	19.77	19.51	19.70	4,008,847	+0.32(+1.64%)
Jan 25, 2006	19.71	19.81	19.26	19.38	6,866,762	-0.25(-1.27%)
Jan 24, 2006	19.57	19.78	19.49	19.63	3,829,560	+0.28(+1.43%)
Jan 23, 2006	19.24	19.50	19.22	19.36	4,613,689	+0.29(+1.53%)
Jan 20, 2006	19.54	19.57	19.06	19.06	5,997,320	-0.41(-2.10%)
Jan 19, 2006	19.40	19.54	19.29	19.47	6,235,070	+0.09(+0.46%)
Jan 18, 2006	18.29	19.47	18.29	19.38	9,468,594	+0.83(+4.48%)
Jan 17, 2006	18.67	18.82	18.39	18.55	4,768,003	-0.01(-0.04%)
Jan 13, 2006	18.76	19.02	18.49	18.56	4,693,372	-0.20(-1.07%)
Jan 12, 2006	18.67	18.88	18.41	18.76	5,412,831	+0.22(+1.20%)
Jan 11, 2006	18.25	18.57	18.23	18.54	5,004,599	+0.39(+2.14%)
Jan 10, 2006	18.32	18.48	18.09	18.15	4,352,265	-0.12(-0.64%)
Jan 09, 2006	18.09	18.63	18.09	18.27	8,647,077	+0.22(+1.23%)
Jan 06, 2006	17.82	18.05	17.65	18.05	4,944,692	+0.52(+2.96%)
Jan 05, 2006	18.01	18.01	17.49	17.53	7,434,794	-0.43(-2.39%)
Jan 04, 2006	17.06	18.01	17.04	17.96	14,320,756	+1.07(+6.32%)
Jan 03, 2006	17.15	17.15	16.66	16.89	6,164,770	-0.19(-1.14%)
Dec 30, 2005	17.32	17.37	17.03	17.08	2,935,721	-0.35(-2.03%)
Dec 29, 2005	17.53	17.64	17.38	17.44	1,840,510	-0.02(-0.12%)
Dec 28, 2005	17.38	17.54	17.37	17.46	1,852,202	+0.18(+1.04%)
Dec 27, 2005	17.46	17.63	17.25	17.28	2,656,108	-0.18(-1.03%)
Dec 23, 2005	17.21	17.70	17.20	17.46	2,660,439	+0.33(+1.90%)
Dec 22, 2005	17.32	17.37	16.99	17.13	2,916,955	-0.19(-1.08%)
Dec 21, 2005	16.82	17.38	16.82	17.32	3,004,145	+0.51(+3.05%)
Dec 20, 2005	16.98	17.17	16.74	16.81	3,461,025	-0.21(-1.22%)
Dec 19, 2005	17.36	17.49	17.00	17.01	3,614,906	-0.35(-1.99%)
Dec 16, 2005	17.24	17.39	17.18	17.36	4,091,850	+0.19(+1.09%)
Dec 15, 2005	17.01	17.19	16.91	17.17	2,249,175	+0.17(+1.02%)
Dec 14, 2005	17.15	17.26	16.99	17.00	2,377,506	-0.10(-0.61%)
Dec 13, 2005	17.11	17.31	16.94	17.10	2,949,435	-0.04(-0.24%)
Dec 12, 2005	17.28	17.29	17.01	17.15	2,821,538	-0.03(-0.20%)
Dec 09, 2005	17.13	17.28	17.08	17.18	4,051,864	+0.11(+0.65%)
Dec 08, 2005	16.75	17.15	16.72	17.07	4,547,431	+0.35(+2.11%)
Dec 07, 2005	16.63	16.74	16.48	16.72	4,192,465	+0.33(+2.03%)
Dec 06, 2005	16.34	16.52	16.29	16.38	3,950,528	+0.17(+1.03%)
Dec 05, 2005	16.52	16.54	16.19	16.22	4,059,515	-0.34(-2.05%)
Dec 02, 2005	16.65	16.67	16.56	16.56	2,651,778	-0.17(-1.03%)
Dec 01, 2005	16.34	16.81	16.31	16.73	7,102,492	+0.40(+2.46%)
Nov 30, 2005	16.65	16.86	16.31	16.33	4,633,321	-0.46(-2.76%)
Nov 29, 2005	16.81	16.97	16.76	16.79	2,366,679	-0.01(-0.08%)
Nov 28, 2005	16.99	17.00	16.79	16.81	2,374,907	-0.18(-1.06%)
Nov 25, 2005	17.06	17.06	16.96	16.99	464,819	+0.00(+0.00%)
Nov 23, 2005	16.94	17.02	16.91	16.99	1,700,198	+0.08(+0.45%)
Nov 22, 2005	17.04	17.07	16.87	16.91	3,839,664	-0.04(-0.24%)
Nov 21, 2005	16.94	17.09	16.89	16.95	3,203,353	-0.03(-0.16%)
Nov 18, 2005	17.15	17.33	16.77	16.98	3,743,814	-0.17(-0.97%)
Nov 17, 2005	16.76	17.20	16.74	17.15	3,971,315	+0.42(+2.53%)
Nov 16, 2005	16.70	16.75	16.53	16.72	2,587,396	+0.15(+0.88%)
Nov 15, 2005	16.79	16.86	16.52	16.58	3,163,656	-0.15(-0.91%)
Nov 14, 2005	16.93	17.06	16.67	16.73	3,149,365	-0.18(-1.07%)
Nov 11, 2005	16.91	16.96	16.80	16.91	2,054,731	+0.01(+0.04%)
Nov 10, 2005	16.80	16.92	16.59	16.90	4,721,955	+0.28(+1.67%)
Nov 09, 2005	16.61	16.81	16.56	16.63	2,521,137	+0.17(+1.01%)
Nov 08, 2005	16.47	16.61	16.32	16.46	2,886,064	-0.01(-0.08%)
Nov 07, 2005	16.77	16.88	16.47	16.47	4,492,288	-0.30(-1.78%)
Nov 04, 2005	17.04	17.09	16.69	16.77	3,355,646	-0.13(-0.78%)
Nov 03, 2005	17.08	17.10	16.82	16.90	2,923,451	-0.04(-0.25%)
Nov 02, 2005	16.99	17.06	16.81	16.94	2,318,032	-0.02(-0.12%)

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.