Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.59	20.80	19.29	19.92	511,201	-0.63(-3.07%)
Jan 30, 2006	19.51	20.98	19.43	20.55	855,324	+1.40(+7.31%)
Jan 27, 2006	17.37	19.25	17.28	19.15	540,170	+1.75(+10.06%)
Jan 26, 2006	17.09	17.56	16.81	17.40	161,597	+0.40(+2.35%)
Jan 25, 2006	18.63	18.63	16.88	17.00	640,476	-1.60(-8.60%)
Jan 24, 2006	18.22	18.84	17.86	18.60	300,196	+0.54(+2.99%)
Jan 23, 2006	17.88	18.08	17.82	18.06	128,625	+0.27(+1.52%)
Jan 20, 2006	18.05	18.18	17.76	17.79	124,373	-0.21(-1.17%)
Jan 19, 2006	17.81	18.00	17.75	18.00	93,868	+0.19(+1.07%)
Jan 18, 2006	17.70	18.06	17.70	17.81	70,778	+0.00(+0.00%)
Jan 17, 2006	17.69	17.88	17.66	17.81	120,547	-0.07(-0.39%)
Jan 13, 2006	18.05	18.30	17.75	17.88	146,024	-0.24(-1.32%)
Jan 12, 2006	18.13	18.24	17.91	18.12	136,800	+0.03(+0.17%)
Jan 11, 2006	17.69	18.10	17.53	18.09	147,033	+0.29(+1.63%)
Jan 10, 2006	17.54	17.89	17.43	17.80	108,893	+0.06(+0.34%)
Jan 09, 2006	17.85	17.90	17.71	17.74	105,281	+0.02(+0.11%)
Jan 06, 2006	17.66	17.80	17.52	17.72	130,390	+0.06(+0.34%)
Jan 05, 2006	17.70	17.71	17.38	17.66	137,002	-0.10(-0.56%)
Jan 04, 2006	16.82	17.99	16.75	17.76	174,729	+1.06(+6.35%)
Jan 03, 2006	16.44	16.80	16.23	16.70	79,982	+0.22(+1.33%)
Dec 30, 2005	16.49	16.62	16.35	16.48	70,495	-0.10(-0.60%)
Dec 29, 2005	16.77	16.85	16.48	16.58	37,044	-0.22(-1.31%)
Dec 28, 2005	16.82	16.85	16.30	16.80	118,600	-0.02(-0.12%)
Dec 27, 2005	16.89	17.00	16.69	16.82	69,900	-0.07(-0.41%)
Dec 23, 2005	16.91	17.00	16.75	16.89	77,555	-0.02(-0.12%)
Dec 22, 2005	16.87	17.00	16.63	16.91	108,519	+0.20(+1.20%)
Dec 21, 2005	16.16	17.05	16.14	16.71	335,459	+0.71(+4.44%)
Dec 20, 2005	15.33	16.21	15.15	16.00	265,191	+0.70(+4.58%)
Dec 19, 2005	15.43	15.58	15.17	15.30	111,664	-0.22(-1.42%)
Dec 16, 2005	15.60	15.78	15.35	15.52	197,650	-0.02(-0.13%)
Dec 15, 2005	15.68	15.78	15.50	15.54	144,078	-0.17(-1.08%)
Dec 14, 2005	15.90	15.90	15.63	15.71	237,803	-0.20(-1.26%)
Dec 13, 2005	16.00	16.23	15.85	15.91	108,532	-0.15(-0.93%)
Dec 12, 2005	16.40	16.46	16.03	16.06	120,741	-0.34(-2.07%)
Dec 09, 2005	16.39	16.66	16.32	16.40	106,260	-0.09(-0.55%)
Dec 08, 2005	16.45	16.79	15.68	16.49	171,017	-0.05(-0.30%)
Dec 07, 2005	16.59	17.05	16.50	16.54	110,808	-0.16(-0.96%)
Dec 06, 2005	16.84	17.10	16.60	16.70	102,300	-0.14(-0.83%)
Dec 05, 2005	17.03	17.12	16.78	16.84	117,608	-0.31(-1.81%)
Dec 02, 2005	16.53	17.41	16.45	17.15	241,295	+0.62(+3.75%)
Dec 01, 2005	16.53	16.75	16.42	16.53	186,834	-0.06(-0.36%)
Nov 30, 2005	16.66	16.86	16.54	16.59	177,572	-0.13(-0.78%)
Nov 29, 2005	17.04	17.32	16.54	16.72	221,993	-0.26(-1.53%)
Nov 28, 2005	17.75	17.75	16.76	16.98	179,227	-0.83(-4.66%)
Nov 25, 2005	17.78	17.81	17.60	17.81	24,327	+0.14(+0.79%)
Nov 23, 2005	17.90	17.92	17.60	17.67	192,492	-0.33(-1.83%)
Nov 22, 2005	17.92	18.00	17.70	18.00	208,121	+0.13(+0.73%)
Nov 21, 2005	17.74	17.94	17.32	17.87	199,472	+0.01(+0.06%)
Nov 18, 2005	18.10	18.11	17.54	17.86	163,037	-0.10(-0.56%)
Nov 17, 2005	17.95	18.08	17.81	17.96	92,880	+0.09(+0.50%)
Nov 16, 2005	18.01	18.07	17.43	17.87	142,516	-0.13(-0.72%)
Nov 15, 2005	18.66	18.70	17.86	18.00	114,385	-0.75(-4.00%)
Nov 14, 2005	18.19	18.88	18.19	18.75	223,012	+0.47(+2.57%)
Nov 11, 2005	18.45	18.53	18.20	18.28	78,794	-0.19(-1.03%)
Nov 10, 2005	17.60	18.55	17.60	18.47	282,283	+0.22(+1.21%)
Nov 09, 2005	17.45	18.34	17.30	18.25	289,267	+0.81(+4.64%)
Nov 08, 2005	16.40	17.45	16.16	17.44	474,749	+1.01(+6.15%)
Nov 07, 2005	16.84	16.96	16.26	16.43	333,515	-0.34(-2.03%)
Nov 04, 2005	17.00	17.05	16.57	16.77	204,017	-0.23(-1.35%)
Nov 03, 2005	16.90	17.20	16.87	17.00	263,343	-0.15(-0.87%)
Nov 02, 2005	17.20	17.53	16.84	17.15	378,317	-0.08(-0.46%)

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.