Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.09	23.09	22.58	22.64	21,567,296	-0.57(-2.45%)
Jan 30, 2006	22.64	23.40	22.64	23.21	22,936,786	+0.58(+2.58%)
Jan 27, 2006	22.09	22.71	22.04	22.62	23,000,686	+0.54(+2.44%)
Jan 26, 2006	21.36	22.11	20.98	22.09	19,783,440	+0.65(+3.02%)
Jan 25, 2006	22.17	22.17	21.14	21.44	26,072,400	-0.51(-2.34%)
Jan 24, 2006	22.25	22.25	21.88	21.95	26,732,232	-0.43(-1.91%)
Jan 23, 2006	21.84	22.53	21.52	22.38	30,296,286	+0.67(+3.07%)
Jan 20, 2006	20.84	21.75	20.80	21.71	46,729,328	+1.31(+6.42%)
Jan 19, 2006	19.38	20.49	19.20	20.40	26,681,844	+1.02(+5.28%)
Jan 18, 2006	19.43	19.43	19.10	19.38	15,043,003	+0.11(+0.56%)
Jan 17, 2006	19.40	19.49	19.27	19.27	12,452,653	+0.22(+1.14%)
Jan 13, 2006	18.72	19.15	18.69	19.06	11,428,280	+0.33(+1.77%)
Jan 12, 2006	19.11	19.27	18.66	18.72	16,360,135	-0.33(-1.72%)
Jan 11, 2006	19.03	19.22	18.60	19.05	14,124,755	+0.02(+0.08%)
Jan 10, 2006	18.96	19.41	18.84	19.03	15,574,472	+0.21(+1.09%)
Jan 09, 2006	19.06	19.16	18.73	18.83	12,158,487	-0.26(-1.38%)
Jan 06, 2006	18.65	19.09	18.60	19.09	12,118,796	+0.58(+3.15%)
Jan 05, 2006	18.61	18.69	18.28	18.51	20,766,714	-0.10(-0.52%)
Jan 04, 2006	18.36	18.65	18.18	18.60	18,092,196	+0.25(+1.34%)
Jan 03, 2006	17.56	18.36	17.48	18.36	18,049,408	+1.10(+6.39%)
Dec 30, 2005	17.15	17.49	17.01	17.26	7,311,363	+0.04(+0.26%)
Dec 29, 2005	17.43	17.57	17.19	17.21	8,580,359	-0.25(-1.44%)
Dec 28, 2005	17.29	17.62	17.25	17.46	8,907,460	+0.22(+1.26%)
Dec 27, 2005	17.58	17.63	17.02	17.25	11,673,747	-0.54(-3.05%)
Dec 23, 2005	17.52	17.82	17.37	17.79	6,694,881	+0.11(+0.62%)
Dec 22, 2005	17.85	17.86	17.56	17.68	7,877,456	-0.07(-0.42%)
Dec 21, 2005	17.66	17.82	17.63	17.75	8,342,773	+0.14(+0.80%)
Dec 20, 2005	17.40	17.76	17.40	17.61	8,762,207	+0.21(+1.24%)
Dec 19, 2005	17.75	17.80	17.35	17.40	14,051,284	-0.35(-1.97%)
Dec 16, 2005	17.97	18.06	17.73	17.75	13,628,754	-0.22(-1.21%)
Dec 15, 2005	18.28	18.25	17.81	17.96	13,038,452	-0.31(-1.69%)
Dec 14, 2005	17.78	18.29	17.74	18.27	15,918,464	+0.49(+2.78%)
Dec 13, 2005	17.90	18.27	17.76	17.78	14,256,496	-0.07(-0.41%)
Dec 12, 2005	17.81	17.90	17.60	17.85	8,750,947	+0.12(+0.68%)
Dec 09, 2005	17.72	17.81	17.50	17.73	12,296,421	-0.15(-0.81%)
Dec 08, 2005	17.45	17.92	17.41	17.88	15,359,126	+0.57(+3.29%)
Dec 07, 2005	17.50	17.56	17.14	17.31	15,633,587	-0.14(-0.80%)
Dec 06, 2005	17.37	17.68	17.29	17.45	11,604,498	-0.00(-0.01%)
Dec 05, 2005	17.65	17.71	17.33	17.45	11,459,526	-0.13(-0.76%)
Dec 02, 2005	17.47	17.69	17.33	17.58	13,013,961	+0.18(+1.06%)
Dec 01, 2005	17.15	17.43	16.95	17.40	13,895,896	+0.39(+2.32%)
Nov 30, 2005	16.90	17.22	16.76	17.00	12,339,772	+0.23(+1.35%)
Nov 29, 2005	16.71	16.95	16.62	16.78	13,486,034	+0.11(+0.68%)
Nov 28, 2005	17.10	17.15	16.66	16.66	13,654,089	-0.57(-3.32%)
Nov 25, 2005	17.26	17.33	17.12	17.23	3,216,121	-0.04(-0.23%)
Nov 23, 2005	17.14	17.51	16.88	17.27	14,130,385	-0.07(-0.39%)
Nov 22, 2005	17.05	17.41	16.94	17.34	16,056,398	+0.25(+1.47%)
Nov 21, 2005	16.91	17.09	16.84	17.09	15,170,240	+0.21(+1.23%)
Nov 18, 2005	16.94	16.94	16.70	16.88	13,703,914	-0.01(-0.08%)
Nov 17, 2005	16.94	16.98	16.65	16.90	15,601,215	+0.05(+0.28%)
Nov 16, 2005	16.59	16.92	16.57	16.85	18,468,278	+0.33(+2.00%)
Nov 15, 2005	16.64	17.06	16.47	16.52	21,490,446	-0.14(-0.83%)
Nov 14, 2005	16.40	16.71	16.39	16.66	15,936,198	+0.31(+1.89%)
Nov 11, 2005	16.12	16.45	16.01	16.35	13,207,351	+0.18(+1.14%)
Nov 10, 2005	16.42	16.48	16.09	16.16	28,586,182	-0.36(-2.16%)
Nov 09, 2005	16.54	16.86	16.38	16.52	20,300,834	-0.02(-0.10%)
Nov 08, 2005	16.36	16.74	16.29	16.54	13,363,864	+0.05(+0.28%)
Nov 07, 2005	16.38	16.61	16.27	16.49	17,986,352	+0.11(+0.69%)
Nov 04, 2005	16.81	16.81	16.31	16.38	21,496,076	-0.44(-2.59%)
Nov 03, 2005	16.66	17.02	16.66	16.81	21,963,364	+0.16(+0.97%)
Nov 02, 2005	16.10	16.71	16.07	16.65	20,600,630	+0.50(+3.12%)

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.