Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.32	19.69	19.07	19.25	827,918	+0.05(+0.26%)
Jan 30, 2006	18.87	19.45	18.84	19.20	1,155,065	+0.26(+1.37%)
Jan 27, 2006	18.99	19.16	18.78	18.94	308,755	-0.05(-0.26%)
Jan 26, 2006	18.86	19.02	18.70	18.99	227,604	+0.27(+1.44%)
Jan 25, 2006	19.09	19.21	18.43	18.72	647,410	-0.07(-0.37%)
Jan 24, 2006	18.96	18.96	18.31	18.79	564,355	-0.07(-0.37%)
Jan 23, 2006	19.11	19.13	18.60	18.86	803,870	-0.14(-0.74%)
Jan 20, 2006	18.51	19.09	18.28	19.00	1,122,733	+0.85(+4.68%)
Jan 19, 2006	17.91	18.52	17.70	18.15	424,952	+0.22(+1.23%)
Jan 18, 2006	17.80	18.41	17.45	17.93	309,408	-0.05(-0.28%)
Jan 17, 2006	18.25	18.43	17.91	17.98	403,418	-0.20(-1.10%)
Jan 13, 2006	18.35	18.42	17.88	18.18	338,859	-0.12(-0.66%)
Jan 12, 2006	17.50	18.42	17.41	18.30	868,400	+0.74(+4.21%)
Jan 11, 2006	17.20	17.56	17.13	17.56	743,218	+0.34(+1.97%)
Jan 10, 2006	17.18	17.28	16.92	17.22	586,354	+0.05(+0.29%)
Jan 09, 2006	16.97	17.44	16.90	17.17	929,566	+0.28(+1.66%)
Jan 06, 2006	17.00	17.01	16.66	16.89	282,032	+0.05(+0.30%)
Jan 05, 2006	16.69	17.15	16.68	16.84	281,153	+0.14(+0.84%)
Jan 04, 2006	16.85	17.05	16.54	16.70	666,645	-0.20(-1.18%)
Jan 03, 2006	17.58	17.61	16.76	16.90	932,983	-0.55(-3.15%)
Dec 30, 2005	17.46	17.57	17.35	17.45	304,660	-0.05(-0.29%)
Dec 29, 2005	17.48	17.59	17.11	17.50	337,357	+0.05(+0.29%)
Dec 28, 2005	17.55	17.68	17.43	17.45	402,700	-0.02(-0.11%)
Dec 27, 2005	17.70	17.99	17.46	17.47	387,900	-0.26(-1.47%)
Dec 23, 2005	17.60	17.84	17.55	17.73	248,262	+0.14(+0.80%)
Dec 22, 2005	17.59	17.59	17.25	17.59	484,968	+0.10(+0.57%)
Dec 21, 2005	17.22	17.80	17.20	17.49	554,446	+0.20(+1.16%)
Dec 20, 2005	17.00	17.56	16.82	17.29	675,797	+0.34(+2.01%)
Dec 19, 2005	17.56	17.75	16.81	16.95	415,262	-0.61(-3.47%)
Dec 16, 2005	17.99	18.08	17.45	17.56	614,800	-0.30(-1.68%)
Dec 15, 2005	18.35	18.46	17.71	17.86	506,779	-0.39(-2.14%)
Dec 14, 2005	18.81	18.83	18.14	18.25	433,398	-0.54(-2.87%)
Dec 13, 2005	18.95	19.05	18.44	18.79	535,885	-0.15(-0.79%)
Dec 12, 2005	19.10	19.35	18.83	18.94	228,568	-0.20(-1.04%)
Dec 09, 2005	18.90	19.16	18.52	19.14	380,726	+0.31(+1.65%)
Dec 08, 2005	18.81	18.94	18.59	18.83	297,043	+0.19(+1.02%)
Dec 07, 2005	18.50	18.91	18.40	18.64	584,728	+0.19(+1.03%)
Dec 06, 2005	18.79	18.79	18.40	18.45	331,675	-0.20(-1.07%)
Dec 05, 2005	18.79	18.85	18.51	18.65	239,523	-0.20(-1.06%)
Dec 02, 2005	19.07	19.20	18.61	18.85	526,975	-0.26(-1.36%)
Dec 01, 2005	18.44	19.25	18.12	19.11	833,273	+0.84(+4.60%)
Nov 30, 2005	17.99	18.86	17.80	18.27	588,124	+0.42(+2.35%)
Nov 29, 2005	18.20	18.34	17.82	17.85	281,607	-0.32(-1.76%)
Nov 28, 2005	18.51	18.78	18.15	18.17	275,519	-0.36(-1.94%)
Nov 25, 2005	18.58	18.59	18.43	18.53	49,207	+0.03(+0.16%)
Nov 23, 2005	18.67	18.81	18.40	18.50	363,924	-0.19(-1.02%)
Nov 22, 2005	18.70	18.85	18.50	18.69	233,390	-0.06(-0.32%)
Nov 21, 2005	18.52	18.80	18.28	18.75	364,610	+0.21(+1.13%)
Nov 18, 2005	18.80	18.88	18.45	18.54	517,158	+0.00(+0.00%)
Nov 17, 2005	18.56	18.63	18.35	18.54	408,668	+0.06(+0.32%)
Nov 16, 2005	18.51	18.82	18.28	18.48	349,725	-0.03(-0.16%)
Nov 15, 2005	18.73	19.00	18.51	18.51	312,842	-0.16(-0.86%)
Nov 14, 2005	19.09	19.59	18.52	18.67	481,105	-0.38(-1.99%)
Nov 11, 2005	18.95	19.24	18.79	19.05	263,337	+0.07(+0.37%)
Nov 10, 2005	18.73	19.12	18.50	18.98	425,359	+0.27(+1.44%)
Nov 09, 2005	18.19	18.84	18.04	18.71	511,838	+0.65(+3.60%)
Nov 08, 2005	18.44	18.56	18.00	18.06	557,414	-0.43(-2.33%)
Nov 07, 2005	18.42	18.75	18.11	18.49	319,695	+0.15(+0.82%)
Nov 04, 2005	17.73	18.40	17.50	18.34	396,505	+0.60(+3.38%)
Nov 03, 2005	17.75	18.45	17.50	17.74	763,224	+0.10(+0.57%)
Nov 02, 2005	16.70	17.67	16.70	17.64	667,293	+0.97(+5.82%)

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.