Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.02	18.30	17.73	17.73	7,546,774	-0.20(-1.14%)
Jan 30, 2006	17.90	18.03	17.84	17.94	3,675,832	-0.00(-0.02%)
Jan 27, 2006	17.93	18.09	17.88	17.94	3,407,127	+0.00(+0.00%)
Jan 26, 2006	17.89	17.98	17.75	17.94	7,227,240	+0.06(+0.32%)
Jan 25, 2006	17.86	17.93	17.74	17.89	5,636,718	+0.14(+0.77%)
Jan 24, 2006	17.84	17.94	17.73	17.75	4,146,265	-0.06(-0.36%)
Jan 23, 2006	17.86	17.95	17.77	17.81	3,048,942	-0.00(-0.02%)
Jan 20, 2006	18.07	18.09	17.72	17.82	7,390,051	-0.27(-1.48%)
Jan 19, 2006	18.26	18.27	18.03	18.09	2,765,412	-0.13(-0.70%)
Jan 18, 2006	18.26	18.31	18.04	18.21	3,419,305	-0.04(-0.23%)
Jan 17, 2006	18.25	18.31	18.16	18.26	3,001,819	-0.15(-0.80%)
Jan 13, 2006	18.45	18.48	18.36	18.40	3,639,034	+0.03(+0.16%)
Jan 12, 2006	18.55	18.60	18.35	18.37	3,862,999	-0.25(-1.34%)
Jan 11, 2006	18.62	18.64	18.53	18.62	2,738,674	+0.05(+0.26%)
Jan 10, 2006	18.54	18.60	18.41	18.57	4,180,415	+0.02(+0.08%)
Jan 09, 2006	18.52	18.66	18.50	18.56	4,894,668	+0.09(+0.47%)
Jan 06, 2006	18.47	18.57	18.27	18.47	5,514,940	+0.64(+3.58%)
Jan 05, 2006	17.72	17.88	17.70	17.83	4,725,768	+0.14(+0.81%)
Jan 04, 2006	17.64	17.72	17.60	17.69	5,793,705	+0.10(+0.56%)
Jan 03, 2006	17.62	17.66	17.47	17.59	4,777,391	+0.06(+0.32%)
Dec 30, 2005	17.65	17.68	17.49	17.53	2,750,851	-0.14(-0.77%)
Dec 29, 2005	17.74	17.81	17.66	17.67	1,866,639	-0.03(-0.15%)
Dec 28, 2005	17.58	17.75	17.56	17.70	2,052,748	+0.12(+0.71%)
Dec 27, 2005	17.77	17.86	17.56	17.57	1,873,258	-0.14(-0.77%)
Dec 23, 2005	17.73	17.73	17.64	17.71	1,222,012	-0.02(-0.11%)
Dec 22, 2005	17.79	17.80	17.64	17.73	2,346,602	-0.05(-0.26%)
Dec 21, 2005	17.77	17.81	17.72	17.77	4,173,003	+0.00(+0.02%)
Dec 20, 2005	17.75	17.86	17.73	17.77	2,969,786	+0.02(+0.11%)
Dec 19, 2005	17.94	17.94	17.73	17.75	2,968,992	-0.22(-1.22%)
Dec 16, 2005	18.01	18.07	17.93	17.97	8,343,359	-0.03(-0.19%)
Dec 15, 2005	18.07	18.12	17.95	18.00	3,390,184	-0.06(-0.36%)
Dec 14, 2005	17.94	18.11	17.88	18.07	3,694,893	+0.12(+0.69%)
Dec 13, 2005	17.78	18.02	17.70	17.94	3,583,175	+0.17(+0.93%)
Dec 12, 2005	17.75	17.80	17.69	17.78	3,731,162	+0.07(+0.40%)
Dec 09, 2005	17.70	17.78	17.64	17.70	3,710,777	+0.06(+0.36%)
Dec 08, 2005	17.80	17.80	17.59	17.64	3,471,722	-0.14(-0.77%)
Dec 07, 2005	17.97	17.97	17.67	17.78	4,112,908	-0.18(-0.99%)
Dec 06, 2005	18.13	18.21	17.93	17.95	3,014,262	-0.11(-0.59%)
Dec 05, 2005	18.14	18.14	18.00	18.06	2,402,461	-0.07(-0.40%)
Dec 02, 2005	18.20	18.25	18.11	18.13	3,077,533	-0.07(-0.39%)
Dec 01, 2005	18.19	18.32	18.11	18.20	3,270,789	+0.07(+0.40%)
Nov 30, 2005	18.29	18.38	18.12	18.13	4,016,545	-0.21(-1.13%)
Nov 29, 2005	18.20	18.42	18.20	18.34	3,660,213	+0.28(+1.53%)
Nov 28, 2005	18.34	18.36	18.05	18.06	4,578,576	-0.28(-1.50%)
Nov 25, 2005	18.40	18.41	18.26	18.34	1,579,403	+0.02(+0.08%)
Nov 23, 2005	17.97	18.38	17.97	18.32	3,374,565	+0.05(+0.25%)
Nov 22, 2005	18.20	18.31	18.12	18.28	6,902,676	+0.02(+0.10%)
Nov 21, 2005	18.34	18.34	18.19	18.26	5,430,754	-0.11(-0.62%)
Nov 18, 2005	18.74	18.74	18.33	18.37	7,966,113	-0.36(-1.94%)
Nov 17, 2005	18.58	18.75	18.51	18.74	3,420,893	+0.22(+1.18%)
Nov 16, 2005	18.66	18.68	18.44	18.52	3,999,337	-0.11(-0.57%)
Nov 15, 2005	18.60	18.68	18.44	18.62	4,251,894	+0.00(+0.00%)
Nov 14, 2005	18.52	18.66	18.47	18.62	2,857,274	+0.02(+0.08%)
Nov 11, 2005	18.46	18.61	18.35	18.61	3,169,661	+0.15(+0.82%)
Nov 10, 2005	18.30	18.46	18.19	18.46	5,503,821	+0.18(+0.97%)
Nov 09, 2005	18.30	18.37	18.23	18.28	5,315,066	-0.02(-0.12%)
Nov 08, 2005	18.24	18.33	18.14	18.30	2,979,317	-0.04(-0.21%)
Nov 07, 2005	18.05	18.40	18.03	18.34	5,623,481	+0.29(+1.63%)
Nov 04, 2005	18.03	18.08	17.93	18.04	5,652,866	+0.09(+0.48%)
Nov 03, 2005	18.06	18.11	17.90	17.96	4,208,213	-0.09(-0.48%)
Nov 02, 2005	18.00	18.11	17.96	18.04	3,971,275	+0.06(+0.31%)

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.