Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.11	18.22	17.67	18.01	159,993	-0.20(-1.12%)
Jan 30, 2006	18.10	18.45	18.05	18.21	229,075	+0.02(+0.09%)
Jan 27, 2006	18.01	18.27	17.65	18.19	267,416	+0.20(+1.09%)
Jan 26, 2006	17.20	18.08	17.20	18.00	592,300	+0.81(+4.71%)
Jan 25, 2006	17.10	17.27	17.03	17.19	254,589	+0.08(+0.45%)
Jan 24, 2006	17.12	17.35	17.00	17.11	242,677	+0.09(+0.50%)
Jan 23, 2006	17.29	17.41	16.83	17.03	265,616	-0.39(-2.25%)
Jan 20, 2006	17.47	17.61	17.21	17.42	147,595	-0.17(-0.97%)
Jan 19, 2006	17.37	17.67	17.20	17.59	576,993	+0.56(+3.30%)
Jan 18, 2006	16.83	17.34	16.83	17.03	324,489	-0.04(-0.25%)
Jan 17, 2006	17.18	17.18	16.92	17.07	293,427	-0.33(-1.91%)
Jan 13, 2006	17.18	17.57	17.18	17.40	246,891	+0.16(+0.94%)
Jan 12, 2006	16.26	17.27	16.26	17.24	570,648	+0.82(+4.98%)
Jan 11, 2006	16.56	16.57	16.16	16.42	240,329	-0.12(-0.72%)
Jan 10, 2006	16.86	16.96	16.06	16.54	346,836	-0.40(-2.36%)
Jan 09, 2006	17.03	17.27	16.80	16.94	333,328	-0.17(-1.00%)
Jan 06, 2006	16.83	17.32	16.73	17.11	499,195	+0.28(+1.67%)
Jan 05, 2006	16.51	16.94	16.13	16.83	958,797	+1.07(+6.81%)
Jan 04, 2006	15.08	15.95	15.03	15.76	365,580	+0.68(+4.52%)
Jan 03, 2006	15.49	15.49	14.90	15.08	294,450	-0.32(-2.10%)
Dec 30, 2005	15.26	15.48	15.20	15.40	309,785	+0.08(+0.50%)
Dec 29, 2005	15.23	15.49	15.21	15.32	120,586	-0.03(-0.17%)
Dec 28, 2005	15.45	15.53	15.15	15.35	121,929	-0.10(-0.66%)
Dec 27, 2005	15.52	15.66	15.44	15.45	93,150	-0.16(-1.04%)
Dec 23, 2005	15.74	15.78	15.60	15.61	74,304	-0.08(-0.49%)
Dec 22, 2005	15.45	15.74	15.45	15.69	92,344	+0.17(+1.10%)
Dec 21, 2005	15.56	15.57	15.32	15.52	93,025	+0.09(+0.55%)
Dec 20, 2005	15.50	15.62	15.28	15.43	176,081	-0.07(-0.44%)
Dec 19, 2005	15.77	15.77	15.24	15.50	254,824	-0.33(-2.10%)
Dec 16, 2005	16.16	16.21	15.43	15.83	520,117	-0.21(-1.33%)
Dec 15, 2005	16.43	16.60	15.96	16.05	333,720	-0.28(-1.72%)
Dec 14, 2005	15.95	16.48	15.85	16.33	635,233	+0.41(+2.57%)
Dec 13, 2005	15.45	16.06	15.32	15.92	479,217	+0.57(+3.72%)
Dec 12, 2005	15.03	15.49	15.03	15.35	286,675	+0.16(+1.06%)
Dec 09, 2005	14.90	15.36	14.74	15.19	302,778	+0.28(+1.88%)
Dec 08, 2005	14.72	14.91	14.63	14.91	142,033	+0.11(+0.75%)
Dec 07, 2005	14.83	14.98	14.73	14.80	201,457	-0.14(-0.97%)
Dec 06, 2005	14.73	14.97	14.69	14.94	177,426	+0.16(+1.09%)
Dec 05, 2005	14.86	14.93	14.74	14.78	88,681	-0.09(-0.63%)
Dec 02, 2005	14.79	14.91	14.69	14.87	184,498	+0.00(+0.00%)
Dec 01, 2005	15.11	15.13	14.79	14.87	238,623	-0.18(-1.19%)
Nov 30, 2005	15.16	15.31	14.91	15.05	235,063	-0.14(-0.95%)
Nov 29, 2005	15.26	15.35	15.04	15.20	81,282	+0.02(+0.11%)
Nov 28, 2005	15.32	15.48	15.13	15.18	80,837	-0.17(-1.11%)
Nov 25, 2005	15.54	15.54	15.21	15.35	111,295	-0.04(-0.28%)
Nov 23, 2005	15.28	15.65	15.13	15.39	465,505	+0.12(+0.78%)
Nov 22, 2005	14.97	15.44	14.90	15.27	452,771	+0.42(+2.81%)
Nov 21, 2005	14.36	14.90	14.28	14.86	777,361	+0.70(+4.93%)
Nov 18, 2005	14.28	14.32	14.06	14.16	203,979	-0.05(-0.36%)
Nov 17, 2005	14.09	14.27	14.08	14.21	209,387	+0.14(+1.03%)
Nov 16, 2005	14.23	14.23	13.94	14.06	509,398	+0.13(+0.92%)
Nov 15, 2005	14.56	14.77	13.88	13.94	2,298,017	-1.26(-8.29%)
Nov 14, 2005	15.41	15.41	15.02	15.20	141,644	-0.12(-0.78%)
Nov 11, 2005	14.86	15.45	14.58	15.32	241,818	+0.66(+4.47%)
Nov 10, 2005	14.92	15.06	14.55	14.66	144,420	-0.15(-1.03%)
Nov 09, 2005	14.94	14.97	14.57	14.81	274,751	-0.23(-1.53%)
Nov 08, 2005	15.24	15.30	14.98	15.04	94,540	-0.33(-2.16%)
Nov 07, 2005	15.45	15.56	15.24	15.37	73,910	-0.12(-0.77%)
Nov 04, 2005	15.22	15.58	15.13	15.49	342,089	+0.26(+1.73%)
Nov 03, 2005	15.37	15.55	15.08	15.23	84,649	-0.19(-1.21%)
Nov 02, 2005	15.20	15.45	15.19	15.42	140,638	+0.21(+1.40%)

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.