Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.42	18.52	17.94	17.98	292,573	-0.40(-2.18%)
Jan 30, 2006	18.40	18.66	18.34	18.38	117,919	-0.08(-0.43%)
Jan 27, 2006	18.25	18.64	18.17	18.46	203,509	+0.21(+1.15%)
Jan 26, 2006	18.69	18.75	18.18	18.25	221,769	-0.30(-1.62%)
Jan 25, 2006	18.85	18.86	18.40	18.55	73,965	-0.31(-1.64%)
Jan 24, 2006	18.72	18.96	18.58	18.86	180,291	+0.10(+0.53%)
Jan 23, 2006	18.69	18.93	18.53	18.76	50,288	+0.05(+0.27%)
Jan 20, 2006	18.99	19.14	18.71	18.71	98,072	-0.20(-1.08%)
Jan 19, 2006	18.72	19.05	18.61	18.91	98,741	+0.20(+1.04%)
Jan 18, 2006	18.11	18.81	18.11	18.72	76,740	+0.43(+2.35%)
Jan 17, 2006	18.94	18.94	18.12	18.29	96,614	-0.63(-3.33%)
Jan 13, 2006	18.57	18.92	18.52	18.92	83,302	+0.30(+1.61%)
Jan 12, 2006	18.66	18.85	18.48	18.62	143,700	+0.05(+0.27%)
Jan 11, 2006	18.10	18.66	18.00	18.57	254,401	+0.41(+2.26%)
Jan 10, 2006	17.86	18.22	17.86	18.16	133,078	+0.16(+0.89%)
Jan 09, 2006	17.75	18.20	17.75	18.00	239,436	+0.24(+1.35%)
Jan 06, 2006	17.41	17.78	17.29	17.76	162,563	+0.47(+2.72%)
Jan 05, 2006	17.34	17.65	17.20	17.29	194,210	-0.05(-0.29%)
Jan 04, 2006	16.42	17.40	16.36	17.34	1,493,062	-0.85(-4.67%)
Jan 03, 2006	17.22	18.32	17.14	18.19	252,304	+0.85(+4.90%)
Dec 30, 2005	17.63	17.84	17.22	17.34	442,670	-0.39(-2.20%)
Dec 29, 2005	17.83	18.11	17.73	17.73	149,964	-0.21(-1.17%)
Dec 28, 2005	17.79	18.04	17.70	17.94	56,700	+0.28(+1.59%)
Dec 27, 2005	18.20	18.21	17.66	17.66	63,100	-0.44(-2.43%)
Dec 23, 2005	18.09	18.29	18.09	18.10	31,297	-0.05(-0.28%)
Dec 22, 2005	17.91	18.25	17.91	18.15	84,126	+0.20(+1.11%)
Dec 21, 2005	17.80	17.99	17.64	17.95	71,118	+0.26(+1.47%)
Dec 20, 2005	17.87	18.12	17.66	17.69	67,797	-0.25(-1.39%)
Dec 19, 2005	17.93	18.15	17.86	17.94	65,854	+0.01(+0.06%)
Dec 16, 2005	18.29	18.36	17.93	17.93	251,202	-0.31(-1.70%)
Dec 15, 2005	18.39	18.39	17.93	18.24	288,134	-0.01(-0.05%)
Dec 14, 2005	18.30	18.45	18.11	18.25	109,076	+0.07(+0.39%)
Dec 13, 2005	18.28	18.59	18.12	18.18	147,242	-0.01(-0.05%)
Dec 12, 2005	18.50	18.75	18.17	18.19	457,865	-0.44(-2.36%)
Dec 09, 2005	18.54	18.85	18.41	18.63	53,509	+0.02(+0.11%)
Dec 08, 2005	18.54	18.78	18.30	18.61	64,741	-0.01(-0.05%)
Dec 07, 2005	18.59	18.78	18.48	18.62	212,393	-0.07(-0.37%)
Dec 06, 2005	18.53	18.70	18.51	18.69	84,165	+0.24(+1.30%)
Dec 05, 2005	18.64	18.64	18.21	18.45	73,541	-0.13(-0.70%)
Dec 02, 2005	18.05	18.58	18.05	18.58	180,249	+0.36(+1.98%)
Dec 01, 2005	18.29	18.38	18.11	18.22	146,326	-0.08(-0.44%)
Nov 30, 2005	18.32	18.37	18.14	18.30	94,860	+0.05(+0.27%)
Nov 29, 2005	18.26	18.48	18.10	18.25	97,864	+0.08(+0.44%)
Nov 28, 2005	18.65	18.74	18.13	18.17	122,451	-0.52(-2.78%)
Nov 25, 2005	18.65	18.82	18.55	18.69	15,194	+0.12(+0.65%)
Nov 23, 2005	18.27	18.63	18.27	18.57	44,358	+0.21(+1.14%)
Nov 22, 2005	18.05	18.45	18.05	18.36	76,762	+0.22(+1.21%)
Nov 21, 2005	17.96	18.29	17.91	18.14	57,629	+0.18(+1.00%)
Nov 18, 2005	18.24	18.44	17.96	17.96	110,889	-0.13(-0.72%)
Nov 17, 2005	17.92	18.10	17.82	18.09	101,729	+0.23(+1.29%)
Nov 16, 2005	17.81	17.99	17.79	17.86	57,035	-0.01(-0.06%)
Nov 15, 2005	17.78	18.15	17.78	17.87	122,596	-0.06(-0.33%)
Nov 14, 2005	18.00	18.21	17.89	17.93	137,473	-0.11(-0.61%)
Nov 11, 2005	17.90	18.19	17.84	18.04	115,418	+0.03(+0.17%)
Nov 10, 2005	17.76	18.11	17.58	18.01	109,781	+0.27(+1.52%)
Nov 09, 2005	18.00	18.00	17.61	17.74	214,444	-0.23(-1.28%)
Nov 08, 2005	17.21	17.97	17.21	17.97	279,834	+0.68(+3.93%)
Nov 07, 2005	17.18	17.39	16.90	17.29	257,013	+0.13(+0.76%)
Nov 04, 2005	16.96	17.18	16.62	17.16	131,249	+0.19(+1.12%)
Nov 03, 2005	16.17	17.02	16.17	16.97	264,301	+0.68(+4.17%)
Nov 02, 2005	15.96	16.41	15.96	16.29	129,452	+0.22(+1.37%)

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.