Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.70	21.30	19.70	20.82	23,829,860	+1.82(+9.60%)
Jan 30, 2006	19.27	19.30	18.95	19.00	5,989,917	-0.09(-0.45%)
Jan 27, 2006	18.84	19.15	18.82	19.08	5,198,513	+0.28(+1.51%)
Jan 26, 2006	18.64	18.86	18.61	18.80	4,201,505	+0.30(+1.64%)
Jan 25, 2006	18.80	18.90	18.38	18.49	7,196,766	-0.24(-1.27%)
Jan 24, 2006	18.67	18.88	18.59	18.73	4,013,601	+0.26(+1.43%)
Jan 23, 2006	18.36	18.61	18.34	18.47	4,835,415	+0.28(+1.53%)
Jan 20, 2006	18.64	18.67	18.18	18.19	6,285,540	-0.39(-2.10%)
Jan 19, 2006	18.51	18.64	18.41	18.58	6,534,716	+0.09(+0.47%)
Jan 18, 2006	17.45	18.57	17.45	18.49	9,923,637	+0.79(+4.48%)
Jan 17, 2006	17.81	17.96	17.55	17.70	4,997,145	-0.01(-0.04%)
Jan 13, 2006	17.90	18.14	17.64	17.71	4,918,927	-0.19(-1.07%)
Jan 12, 2006	17.81	18.01	17.56	17.90	5,672,962	+0.21(+1.20%)
Jan 11, 2006	17.42	17.71	17.39	17.69	5,245,111	+0.37(+2.14%)
Jan 10, 2006	17.48	17.63	17.26	17.32	4,561,426	-0.11(-0.64%)
Jan 09, 2006	17.26	17.78	17.26	17.43	9,062,639	+0.21(+1.23%)
Jan 06, 2006	17.00	17.22	16.84	17.22	5,182,325	+0.50(+2.96%)
Jan 05, 2006	17.19	17.19	16.69	16.72	7,792,096	-0.41(-2.39%)
Jan 04, 2006	16.27	17.19	16.26	17.13	15,008,985	+1.02(+6.32%)
Jan 03, 2006	16.36	16.36	15.90	16.11	6,461,037	-0.19(-1.14%)
Dec 30, 2005	16.52	16.57	16.25	16.30	3,076,807	-0.34(-2.03%)
Dec 29, 2005	16.72	16.84	16.58	16.64	1,928,961	-0.02(-0.12%)
Dec 28, 2005	16.58	16.74	16.58	16.66	1,941,216	+0.17(+1.04%)
Dec 27, 2005	16.66	16.82	16.46	16.48	2,783,756	-0.17(-1.03%)
Dec 23, 2005	16.43	16.89	16.41	16.66	2,788,295	+0.31(+1.90%)
Dec 22, 2005	16.52	16.58	16.21	16.35	3,057,139	-0.18(-1.08%)
Dec 21, 2005	16.05	16.58	16.05	16.52	3,148,519	+0.49(+3.05%)
Dec 20, 2005	16.20	16.39	15.98	16.04	3,627,355	-0.20(-1.22%)
Dec 19, 2005	16.56	16.69	16.22	16.23	3,788,631	-0.33(-2.00%)
Dec 16, 2005	16.45	16.59	16.39	16.56	4,288,497	+0.18(+1.09%)
Dec 15, 2005	16.23	16.41	16.13	16.39	2,357,266	+0.17(+1.02%)
Dec 14, 2005	16.36	16.47	16.21	16.22	2,491,764	-0.10(-0.61%)
Dec 13, 2005	16.33	16.52	16.17	16.32	3,091,179	-0.04(-0.24%)
Dec 12, 2005	16.49	16.50	16.23	16.36	2,957,135	-0.03(-0.20%)
Dec 09, 2005	16.35	16.48	16.30	16.39	4,246,590	+0.11(+0.65%)
Dec 08, 2005	15.98	16.37	15.95	16.29	4,765,972	+0.34(+2.11%)
Dec 07, 2005	15.86	15.97	15.72	15.95	4,393,947	+0.32(+2.03%)
Dec 06, 2005	15.59	15.76	15.55	15.63	4,140,383	+0.16(+1.02%)
Dec 05, 2005	15.76	15.78	15.45	15.47	4,254,608	-0.32(-2.05%)
Dec 02, 2005	15.88	15.91	15.80	15.80	2,779,217	-0.17(-1.03%)
Dec 01, 2005	15.59	16.04	15.57	15.96	7,443,824	+0.38(+2.46%)
Nov 30, 2005	15.88	16.09	15.56	15.58	4,855,990	-0.44(-2.76%)
Nov 29, 2005	16.04	16.19	16.00	16.02	2,480,417	-0.01(-0.08%)
Nov 28, 2005	16.21	16.22	16.02	16.04	2,489,041	-0.17(-1.06%)
Nov 25, 2005	16.27	16.27	16.18	16.21	487,157	+0.00(+0.00%)
Nov 23, 2005	16.16	16.24	16.13	16.21	1,781,906	+0.07(+0.45%)
Nov 22, 2005	16.26	16.29	16.09	16.13	4,024,192	-0.04(-0.24%)
Nov 21, 2005	16.16	16.31	16.11	16.17	3,357,300	-0.03(-0.16%)
Nov 18, 2005	16.36	16.53	16.00	16.20	3,923,734	-0.16(-0.97%)
Nov 17, 2005	15.99	16.41	15.98	16.36	4,162,169	+0.40(+2.53%)
Nov 16, 2005	15.93	15.98	15.77	15.96	2,711,741	+0.14(+0.88%)
Nov 15, 2005	16.02	16.09	15.76	15.82	3,315,695	-0.15(-0.91%)
Nov 14, 2005	16.15	16.27	15.90	15.96	3,300,718	-0.17(-1.07%)
Nov 11, 2005	16.13	16.18	16.03	16.13	2,153,477	+0.01(+0.04%)
Nov 10, 2005	16.03	16.14	15.83	16.13	4,948,883	+0.26(+1.67%)
Nov 09, 2005	15.85	16.04	15.80	15.86	2,642,299	+0.16(+1.01%)
Nov 08, 2005	15.71	15.84	15.57	15.70	3,024,763	-0.01(-0.08%)
Nov 07, 2005	16.00	16.11	15.72	15.72	4,708,179	-0.28(-1.78%)
Nov 04, 2005	16.26	16.31	15.92	16.00	3,516,912	-0.13(-0.78%)
Nov 03, 2005	16.29	16.31	16.05	16.13	3,063,947	-0.04(-0.25%)
Nov 02, 2005	16.21	16.27	16.04	16.17	2,429,432	-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.