Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.47	19.96	19.28	19.94	1,900,808	+0.27(+1.38%)
Jan 30, 2006	19.16	19.98	19.12	19.67	2,212,093	+0.25(+1.30%)
Jan 27, 2006	18.32	19.97	18.32	19.42	4,097,310	+1.30(+7.18%)
Jan 26, 2006	17.73	18.12	17.43	18.12	4,081,992	+0.12(+0.69%)
Jan 25, 2006	17.95	18.10	17.85	17.99	1,014,822	+0.11(+0.59%)
Jan 24, 2006	17.57	17.99	17.55	17.89	1,405,980	+0.38(+2.19%)
Jan 23, 2006	17.31	17.55	17.19	17.50	1,029,046	+0.27(+1.57%)
Jan 20, 2006	17.15	17.42	17.05	17.23	1,744,618	+0.04(+0.21%)
Jan 19, 2006	17.58	17.67	17.07	17.20	2,341,476	-0.60(-3.35%)
Jan 18, 2006	17.81	17.91	17.74	17.79	963,944	-0.18(-1.02%)
Jan 17, 2006	17.99	18.01	17.55	17.98	1,493,511	-0.19(-1.07%)
Jan 13, 2006	18.48	18.50	18.11	18.17	1,579,402	-0.36(-1.93%)
Jan 12, 2006	18.89	18.89	18.42	18.53	913,613	-0.47(-2.46%)
Jan 11, 2006	19.08	19.08	18.75	19.00	1,071,991	-0.12(-0.63%)
Jan 10, 2006	18.81	19.12	18.69	19.12	910,057	+0.15(+0.81%)
Jan 09, 2006	18.70	19.19	18.70	18.96	925,649	+0.26(+1.41%)
Jan 06, 2006	18.81	18.83	18.54	18.70	818,149	+0.05(+0.29%)
Jan 05, 2006	18.60	18.81	18.50	18.64	693,963	+0.05(+0.26%)
Jan 04, 2006	18.70	18.70	18.58	18.60	1,091,686	-0.21(-1.13%)
Jan 03, 2006	18.53	18.87	18.44	18.81	1,764,860	+0.46(+2.49%)
Dec 30, 2005	18.43	18.53	18.35	18.35	863,556	-0.08(-0.44%)
Dec 29, 2005	18.23	18.49	18.16	18.43	767,271	+0.17(+0.92%)
Dec 28, 2005	17.90	18.36	17.82	18.26	787,786	+0.44(+2.46%)
Dec 27, 2005	17.91	18.01	17.82	17.83	838,937	-0.02(-0.10%)
Dec 23, 2005	17.92	18.01	17.82	17.84	484,433	-0.03(-0.14%)
Dec 22, 2005	17.80	17.95	17.74	17.87	1,609,491	+0.05(+0.31%)
Dec 21, 2005	17.71	17.91	17.63	17.81	1,704,135	+0.10(+0.58%)
Dec 20, 2005	17.89	17.94	17.66	17.71	1,282,888	-0.18(-1.00%)
Dec 19, 2005	18.24	18.26	17.81	17.89	1,096,883	-0.35(-1.90%)
Dec 16, 2005	18.32	18.35	18.13	18.24	990,750	-0.11(-0.60%)
Dec 15, 2005	18.52	18.57	18.24	18.35	849,879	-0.14(-0.77%)
Dec 14, 2005	18.11	18.50	18.10	18.49	981,450	+0.29(+1.61%)
Dec 13, 2005	18.25	18.25	17.83	18.20	1,471,081	-0.08(-0.46%)
Dec 12, 2005	18.29	18.39	18.22	18.28	1,332,125	-0.03(-0.18%)
Dec 09, 2005	18.21	18.36	17.94	18.32	1,928,982	+0.07(+0.38%)
Dec 08, 2005	18.28	18.55	17.93	18.25	4,542,902	-1.26(-6.48%)
Dec 07, 2005	19.28	19.61	19.23	19.51	1,123,963	+0.18(+0.93%)
Dec 06, 2005	19.55	19.72	19.30	19.33	1,299,847	-0.01(-0.04%)
Dec 05, 2005	19.08	19.42	18.92	19.34	1,750,363	-0.12(-0.64%)
Dec 02, 2005	19.34	19.64	19.30	19.46	2,109,790	+0.12(+0.64%)
Dec 01, 2005	18.24	19.43	18.24	19.34	2,261,056	+1.27(+7.00%)
Nov 30, 2005	17.95	18.18	17.80	18.07	960,935	+0.33(+1.85%)
Nov 29, 2005	18.11	18.11	17.66	17.75	386,234	-0.22(-1.24%)
Nov 28, 2005	18.13	18.25	17.93	17.97	621,202	-0.11(-0.59%)
Nov 25, 2005	18.13	18.19	18.03	18.07	161,113	-0.04(-0.24%)
Nov 23, 2005	17.99	18.21	17.92	18.12	366,266	+0.17(+0.94%)
Nov 22, 2005	17.76	17.98	17.68	17.95	651,838	+0.23(+1.30%)
Nov 21, 2005	17.15	17.73	17.05	17.72	993,759	+0.56(+3.26%)
Nov 18, 2005	17.29	17.31	17.00	17.16	646,914	-0.04(-0.23%)
Nov 17, 2005	17.15	17.24	17.00	17.20	447,232	+0.05(+0.28%)
Nov 16, 2005	17.37	17.47	16.94	17.15	374,745	-0.15(-0.89%)
Nov 15, 2005	17.52	17.51	17.18	17.31	479,783	-0.20(-1.15%)
Nov 14, 2005	17.61	17.68	17.47	17.51	463,645	-0.04(-0.25%)
Nov 11, 2005	17.27	17.68	17.23	17.55	1,072,264	+0.23(+1.31%)
Nov 10, 2005	16.78	17.38	16.78	17.32	695,057	+0.47(+2.78%)
Nov 09, 2005	16.93	16.97	16.72	16.86	601,781	-0.02(-0.13%)
Nov 08, 2005	17.09	17.18	16.84	16.88	648,282	-0.30(-1.77%)
Nov 07, 2005	16.88	17.34	16.84	17.18	746,482	+0.30(+1.80%)
Nov 04, 2005	16.67	17.02	16.60	16.88	970,782	+0.06(+0.37%)
Nov 03, 2005	16.76	17.18	16.76	16.82	838,937	+0.11(+0.66%)
Nov 02, 2005	16.52	16.78	16.45	16.71	1,362,214	+0.29(+1.76%)

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.