Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.57	18.63	18.09	18.13	1,447,919	-0.47(-2.50%)
Jan 30, 2006	18.07	18.72	17.30	18.59	2,217,184	+0.67(+3.73%)
Jan 27, 2006	18.17	18.29	17.74	17.93	2,246,493	-0.30(-1.65%)
Jan 26, 2006	18.62	18.69	18.23	18.23	1,513,864	-0.48(-2.59%)
Jan 25, 2006	18.14	18.81	18.12	18.71	1,432,748	+0.61(+3.37%)
Jan 24, 2006	18.10	18.22	17.95	18.10	1,548,643	+0.00(+0.00%)
Jan 23, 2006	18.18	18.39	18.08	18.10	2,062,278	+0.05(+0.27%)
Jan 20, 2006	18.01	18.18	17.86	18.05	1,374,645	-0.06(-0.32%)
Jan 19, 2006	18.16	18.31	18.10	18.11	1,239,658	-0.04(-0.21%)
Jan 18, 2006	18.05	18.28	18.03	18.15	1,494,050	-0.22(-1.21%)
Jan 17, 2006	18.41	18.58	18.24	18.37	1,279,906	-0.31(-1.66%)
Jan 13, 2006	19.49	19.49	18.65	18.68	585,256	-0.07(-0.36%)
Jan 12, 2006	18.94	19.01	18.69	18.75	397,739	-0.13(-0.67%)
Jan 11, 2006	18.94	19.05	18.86	18.88	637,063	-0.07(-0.36%)
Jan 10, 2006	18.89	19.05	18.61	18.94	867,616	-0.07(-0.36%)
Jan 09, 2006	18.89	19.07	18.72	19.01	997,547	+0.04(+0.20%)
Jan 06, 2006	18.89	19.08	18.86	18.97	1,180,007	+0.00(+0.00%)
Jan 05, 2006	18.99	19.21	18.82	18.97	1,752,363	-0.12(-0.61%)
Jan 04, 2006	18.51	19.22	18.48	19.09	2,470,647	-0.09(-0.46%)
Jan 03, 2006	18.89	19.32	18.89	19.18	2,160,939	+0.25(+1.33%)
Dec 30, 2005	18.87	18.92	18.68	18.92	671,120	+0.06(+0.31%)
Dec 29, 2005	19.02	19.04	18.86	18.87	409,194	-0.15(-0.76%)
Dec 28, 2005	18.99	19.13	18.84	19.01	413,116	+0.03(+0.15%)
Dec 27, 2005	19.23	19.24	18.85	18.98	653,576	-0.26(-1.36%)
Dec 23, 2005	19.24	19.33	19.19	19.24	872,363	-0.02(-0.10%)
Dec 22, 2005	19.24	19.31	19.04	19.26	686,290	+0.02(+0.10%)
Dec 21, 2005	19.14	19.33	19.09	19.24	1,021,593	+0.20(+1.07%)
Dec 20, 2005	19.04	19.13	18.82	19.04	1,100,645	+0.25(+1.34%)
Dec 19, 2005	19.24	19.37	18.64	18.79	1,154,310	-0.31(-1.62%)
Dec 16, 2005	19.38	19.38	19.06	19.10	742,226	-0.27(-1.40%)
Dec 15, 2005	19.61	19.61	19.22	19.37	932,426	-0.18(-0.94%)
Dec 14, 2005	19.66	19.72	19.46	19.55	1,157,200	-0.08(-0.39%)
Dec 13, 2005	19.57	19.76	19.52	19.63	822,104	+0.11(+0.55%)
Dec 12, 2005	19.57	19.82	19.37	19.52	1,502,822	-0.04(-0.20%)
Dec 09, 2005	19.24	19.77	19.23	19.56	2,841,657	+0.38(+1.97%)
Dec 08, 2005	18.82	19.36	18.82	19.19	2,047,314	+0.35(+1.85%)
Dec 07, 2005	18.89	19.28	18.77	18.84	1,823,676	-0.06(-0.31%)
Dec 06, 2005	18.42	19.00	18.42	18.89	3,341,256	+0.50(+2.74%)
Dec 05, 2005	18.52	18.80	18.39	18.39	1,907,785	-0.15(-0.84%)
Dec 02, 2005	18.26	18.66	18.16	18.55	1,217,779	+0.31(+1.70%)
Dec 01, 2005	17.96	18.47	18.11	18.24	2,039,264	+0.27(+1.51%)
Nov 30, 2005	17.80	18.07	17.78	17.96	1,367,628	+0.07(+0.38%)
Nov 29, 2005	17.64	18.06	17.64	17.90	1,233,775	+0.26(+1.48%)
Nov 28, 2005	17.82	17.87	17.46	17.64	1,467,424	-0.23(-1.30%)
Nov 25, 2005	17.93	18.05	17.74	17.87	580,406	-0.12(-0.65%)
Nov 23, 2005	18.06	18.06	17.67	17.98	773,805	-0.01(-0.05%)
Nov 22, 2005	17.89	18.19	17.80	17.99	2,306,969	+0.16(+0.87%)
Nov 21, 2005	17.92	17.92	17.33	17.84	2,507,593	-0.08(-0.43%)
Nov 18, 2005	17.92	18.22	17.75	17.92	2,743,822	-0.09(-0.48%)
Nov 17, 2005	17.78	18.01	17.47	18.00	2,614,304	+0.25(+1.42%)
Nov 16, 2005	17.76	17.77	17.30	17.75	4,431,065	+0.41(+2.35%)
Nov 15, 2005	16.71	17.43	16.60	17.34	2,793,462	+0.65(+3.89%)
Nov 14, 2005	16.74	16.92	16.56	16.70	1,440,694	-0.12(-0.69%)
Nov 11, 2005	16.57	17.00	16.47	16.81	2,377,043	+0.25(+1.52%)
Nov 10, 2005	16.44	16.69	16.09	16.56	1,331,714	+0.16(+1.00%)
Nov 09, 2005	15.90	16.45	15.95	16.40	1,367,318	+0.49(+3.11%)
Nov 08, 2005	15.60	16.03	15.47	15.90	1,355,966	+0.15(+0.98%)
Nov 07, 2005	15.78	15.79	15.57	15.75	687,735	-0.04(-0.25%)
Nov 04, 2005	15.83	15.84	15.68	15.78	897,647	-0.01(-0.06%)
Nov 03, 2005	15.89	15.89	15.66	15.79	634,999	+0.01(+0.06%)
Nov 02, 2005	15.73	15.85	15.58	15.78	1,210,968	-0.06(-0.37%)

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.