Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.43	24.26	23.11	23.43	520,593	+0.51(+2.21%)
Jan 30, 2006	22.70	23.34	22.56	22.93	335,109	+0.42(+1.84%)
Jan 27, 2006	22.46	22.51	21.59	22.51	289,476	+0.42(+1.88%)
Jan 26, 2006	22.42	22.42	21.91	22.10	248,741	-0.42(-1.84%)
Jan 25, 2006	22.19	22.83	21.68	22.51	348,398	+1.11(+5.17%)
Jan 24, 2006	21.40	21.63	20.80	21.40	286,657	-0.09(-0.43%)
Jan 23, 2006	21.36	21.54	21.03	21.50	347,423	+0.37(+1.75%)
Jan 20, 2006	22.05	22.05	20.67	21.13	585,780	-1.94(-8.40%)
Jan 19, 2006	21.54	23.06	21.54	23.06	621,225	+2.17(+10.38%)
Jan 18, 2006	21.45	21.59	20.30	20.90	448,793	-1.48(-6.60%)
Jan 17, 2006	24.08	24.08	22.19	22.37	416,578	-1.57(-6.55%)
Jan 13, 2006	23.62	24.17	23.29	23.94	239,398	+0.65(+2.77%)
Jan 12, 2006	24.22	24.26	23.06	23.29	235,496	-0.97(-3.99%)
Jan 11, 2006	24.26	25.00	23.94	24.26	184,724	+0.00(+0.00%)
Jan 10, 2006	23.99	24.68	23.85	24.26	132,392	-0.32(-1.31%)
Jan 09, 2006	24.77	25.09	23.99	24.59	284,923	-0.32(-1.30%)
Jan 06, 2006	24.96	26.20	24.82	24.91	308,835	+0.42(+1.69%)
Jan 05, 2006	24.45	24.59	23.53	24.49	272,653	-0.51(-2.03%)
Jan 04, 2006	24.36	25.37	23.69	25.00	283,926	+0.97(+4.03%)
Jan 03, 2006	23.16	24.36	23.16	24.03	390,975	+1.43(+6.33%)
Dec 30, 2005	22.93	22.93	22.19	22.60	160,899	-0.23(-1.01%)
Dec 29, 2005	23.02	23.16	22.46	22.83	235,994	+0.09(+0.41%)
Dec 28, 2005	23.57	23.57	22.19	22.74	408,925	-0.09(-0.40%)
Dec 27, 2005	23.71	24.82	22.48	22.83	307,035	-0.18(-0.80%)
Dec 23, 2005	22.56	23.29	22.37	23.02	605,985	+0.88(+3.96%)
Dec 22, 2005	20.76	22.23	20.71	22.14	460,651	+1.80(+8.84%)
Dec 21, 2005	19.60	20.39	19.24	20.34	312,824	+0.97(+5.00%)
Dec 20, 2005	20.20	20.48	19.24	19.37	285,964	-0.65(-3.23%)
Dec 19, 2005	19.56	20.57	19.56	20.02	462,212	+0.78(+4.08%)
Dec 16, 2005	19.00	19.70	19.00	19.24	302,895	+0.32(+1.71%)
Dec 15, 2005	18.68	19.51	18.64	18.91	331,359	+0.46(+2.50%)
Dec 14, 2005	18.22	18.91	18.22	18.45	293,681	-0.18(-0.99%)
Dec 13, 2005	18.91	19.14	18.64	18.64	419,570	-0.42(-2.18%)
Dec 12, 2005	20.07	20.57	18.73	19.05	728,578	-0.55(-2.82%)
Dec 09, 2005	20.80	20.80	18.91	19.60	408,622	-0.65(-3.19%)
Dec 08, 2005	20.07	20.71	20.07	20.25	409,316	-0.05(-0.23%)
Dec 07, 2005	20.20	21.03	19.97	20.30	512,745	+0.32(+1.62%)
Dec 06, 2005	19.14	20.71	19.14	19.97	371,616	+0.55(+2.85%)
Dec 05, 2005	19.42	19.74	19.05	19.42	282,972	+0.37(+1.94%)
Dec 02, 2005	19.79	19.84	18.96	19.05	293,204	-0.69(-3.51%)
Dec 01, 2005	18.54	19.97	18.54	19.74	532,234	+1.25(+6.73%)
Nov 30, 2005	18.59	18.82	18.27	18.50	225,480	-0.09(-0.50%)
Nov 29, 2005	18.73	18.73	18.27	18.59	229,534	-0.14(-0.74%)
Nov 28, 2005	19.33	19.42	18.54	18.73	172,649	-0.46(-2.40%)
Nov 25, 2005	18.77	19.19	18.77	19.19	77,870	+0.69(+3.74%)
Nov 23, 2005	18.91	18.91	18.13	18.50	304,607	-0.51(-2.67%)
Nov 22, 2005	19.60	19.88	18.68	19.00	384,125	-0.78(-3.96%)
Nov 21, 2005	18.68	19.84	18.59	19.79	476,650	+1.57(+8.61%)
Nov 18, 2005	18.13	18.73	17.44	18.22	209,069	+0.09(+0.51%)
Nov 17, 2005	17.07	18.17	17.07	18.13	345,472	+1.29(+7.67%)
Nov 16, 2005	16.42	16.84	16.24	16.84	238,834	+0.74(+4.58%)
Nov 15, 2005	15.87	16.24	15.87	16.10	75,637	+0.23(+1.45%)
Nov 14, 2005	15.87	16.10	15.78	15.87	59,703	-0.05(-0.29%)
Nov 11, 2005	15.22	15.96	15.22	15.91	52,787	+0.51(+3.29%)
Nov 10, 2005	15.68	15.78	15.18	15.41	84,221	-0.14(-0.89%)
Nov 09, 2005	15.31	15.68	15.13	15.55	73,686	+0.42(+2.74%)
Nov 08, 2005	15.04	15.50	15.04	15.13	55,020	-0.09(-0.61%)
Nov 07, 2005	15.59	15.82	15.04	15.22	49,210	-0.18(-1.20%)
Nov 04, 2005	15.41	15.45	14.62	15.41	109,239	+0.23(+1.52%)
Nov 03, 2005	15.64	15.64	14.99	15.18	86,216	-0.37(-2.37%)
Nov 02, 2005	14.62	15.82	14.58	15.55	100,632	+1.01(+6.98%)

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.