Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.43	16.55	16.17	16.46	36,673,640	+0.00(+0.02%)
Jan 30, 2006	16.64	16.90	16.36	16.46	31,233,482	-0.37(-2.22%)
Jan 27, 2006	16.74	17.05	16.70	16.84	24,380,936	+0.01(+0.05%)
Jan 26, 2006	16.85	16.90	16.62	16.83	27,161,140	+0.23(+1.38%)
Jan 25, 2006	17.02	17.10	16.53	16.60	31,662,074	-0.31(-1.85%)
Jan 24, 2006	16.78	17.06	16.73	16.91	29,538,212	+0.22(+1.30%)
Jan 23, 2006	17.21	17.29	16.60	16.69	47,117,300	-0.49(-2.82%)
Jan 20, 2006	17.86	17.94	17.08	17.18	70,643,144	-0.69(-3.85%)
Jan 19, 2006	17.44	18.28	17.36	17.87	121,538,960	+0.89(+5.24%)
Jan 18, 2006	16.96	17.45	16.95	16.98	70,985,736	-0.37(-2.14%)
Jan 17, 2006	17.49	17.63	17.21	17.35	28,367,440	-0.21(-1.22%)
Jan 13, 2006	17.19	17.57	17.19	17.56	25,819,884	+0.43(+2.52%)
Jan 12, 2006	17.26	17.40	17.01	17.13	23,458,442	-0.20(-1.17%)
Jan 11, 2006	17.51	17.53	17.24	17.33	25,257,458	-0.29(-1.65%)
Jan 10, 2006	17.65	17.74	17.42	17.62	25,667,574	-0.18(-0.99%)
Jan 09, 2006	17.78	17.90	17.58	17.80	27,359,916	-0.02(-0.13%)
Jan 06, 2006	17.71	17.92	17.57	17.82	40,415,684	+0.29(+1.68%)
Jan 05, 2006	17.08	17.57	17.08	17.53	39,217,640	+0.52(+3.08%)
Jan 04, 2006	17.08	17.15	16.77	17.00	33,505,428	+0.02(+0.11%)
Jan 03, 2006	16.70	17.09	16.24	16.98	39,792,840	+0.47(+2.87%)
Dec 30, 2005	16.72	16.85	16.51	16.51	22,518,120	-0.20(-1.21%)
Dec 29, 2005	16.92	17.05	16.68	16.71	17,892,816	-0.24(-1.40%)
Dec 28, 2005	16.85	17.04	16.77	16.95	20,958,022	+0.24(+1.42%)
Dec 27, 2005	17.06	17.18	16.60	16.71	21,388,632	-0.33(-1.93%)
Dec 23, 2005	16.92	17.09	16.92	17.04	14,764,981	+0.13(+0.74%)
Dec 22, 2005	17.01	17.03	16.80	16.92	18,360,830	-0.00(-0.02%)
Dec 21, 2005	16.98	17.15	16.79	16.92	25,116,914	+0.06(+0.34%)
Dec 20, 2005	17.10	17.16	16.63	16.86	34,593,932	-0.18(-1.08%)
Dec 19, 2005	17.65	17.76	17.01	17.05	31,920,332	-0.50(-2.87%)
Dec 16, 2005	17.56	17.79	17.44	17.55	49,876,296	-0.03(-0.17%)
Dec 15, 2005	17.30	17.68	17.38	17.58	32,544,060	+0.28(+1.61%)
Dec 14, 2005	17.34	17.38	17.05	17.30	26,879,282	-0.03(-0.15%)
Dec 13, 2005	16.92	17.37	16.89	17.33	32,889,848	+0.36(+2.09%)
Dec 12, 2005	16.54	17.04	16.54	16.97	29,722,130	+0.39(+2.33%)
Dec 09, 2005	16.46	16.70	16.46	16.59	24,707,458	-0.02(-0.12%)
Dec 08, 2005	16.84	16.93	16.48	16.61	43,001,664	-0.33(-1.94%)
Dec 07, 2005	17.10	17.18	16.66	16.93	33,182,994	-0.14(-0.81%)
Dec 06, 2005	17.41	17.43	17.05	17.07	32,748,028	-0.19(-1.13%)
Dec 05, 2005	17.33	17.53	17.13	17.27	36,347,144	+0.00(+0.02%)
Dec 02, 2005	17.19	17.32	16.90	17.26	35,198,228	+0.09(+0.51%)
Dec 01, 2005	17.28	17.56	17.02	17.18	43,975,340	+0.06(+0.33%)
Nov 30, 2005	17.17	17.26	16.92	17.12	35,946,184	+0.12(+0.70%)
Nov 29, 2005	17.53	17.55	16.92	17.00	40,442,272	-0.33(-1.92%)
Nov 28, 2005	17.91	18.16	17.26	17.33	43,212,960	-0.51(-2.87%)
Nov 25, 2005	17.88	18.01	17.72	17.84	11,937,008	+0.03(+0.15%)
Nov 23, 2005	17.85	18.18	17.75	17.82	36,092,780	-0.04(-0.24%)
Nov 22, 2005	17.49	17.91	17.34	17.86	47,646,832	+0.21(+1.21%)
Nov 21, 2005	16.95	17.69	16.93	17.65	63,031,688	+0.58(+3.40%)
Nov 18, 2005	16.92	17.11	16.72	17.06	45,712,200	+0.33(+1.99%)
Nov 17, 2005	16.35	16.77	16.27	16.73	43,692,960	+0.48(+2.96%)
Nov 16, 2005	16.39	16.53	16.23	16.25	43,310,164	-0.19(-1.18%)
Nov 15, 2005	16.69	16.92	16.40	16.45	37,025,792	-0.18(-1.10%)
Nov 14, 2005	16.71	16.79	16.53	16.63	23,373,058	-0.14(-0.82%)
Nov 11, 2005	16.58	16.90	16.54	16.77	37,140,752	+0.22(+1.34%)
Nov 10, 2005	16.07	16.60	16.00	16.55	39,174,896	+0.47(+2.92%)
Nov 09, 2005	16.00	16.44	15.90	16.08	46,269,676	-0.08(-0.52%)
Nov 08, 2005	15.90	16.56	15.83	16.16	69,752,624	+0.16(+1.03%)
Nov 07, 2005	15.80	16.12	15.79	15.99	44,695,604	+0.11(+0.70%)
Nov 04, 2005	15.78	16.04	15.75	15.88	30,872,592	+0.01(+0.07%)
Nov 03, 2005	15.74	16.03	15.62	15.87	58,539,412	+0.18(+1.14%)
Nov 02, 2005	15.28	15.75	15.27	15.69	46,029,968	+0.31(+2.01%)

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.