Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.93	18.14	17.84	18.03	462,748	-0.05(-0.27%)
Jan 30, 2006	17.93	18.17	17.86	18.07	206,209	+0.02(+0.14%)
Jan 27, 2006	17.96	18.27	17.87	18.05	265,325	-0.06(-0.32%)
Jan 26, 2006	17.49	18.12	17.49	18.11	336,377	+0.56(+3.21%)
Jan 25, 2006	17.30	17.66	17.00	17.54	289,016	+0.39(+2.27%)
Jan 24, 2006	16.20	17.30	16.17	17.16	523,390	-0.07(-0.43%)
Jan 23, 2006	16.82	17.51	16.68	17.23	396,903	+0.33(+1.96%)
Jan 20, 2006	17.38	17.40	16.84	16.90	246,227	-0.57(-3.27%)
Jan 19, 2006	16.72	17.66	16.72	17.47	593,374	+0.75(+4.51%)
Jan 18, 2006	16.32	16.84	16.08	16.72	810,420	+0.80(+5.00%)
Jan 17, 2006	15.81	15.99	15.61	15.92	156,915	-0.10(-0.62%)
Jan 13, 2006	15.96	16.17	15.65	16.02	147,707	-0.17(-1.02%)
Jan 12, 2006	16.09	16.31	16.07	16.19	134,299	-0.07(-0.41%)
Jan 11, 2006	16.04	16.31	15.82	16.25	186,437	+0.08(+0.51%)
Jan 10, 2006	16.12	16.32	15.90	16.17	198,692	-0.08(-0.51%)
Jan 09, 2006	16.02	16.42	15.83	16.25	158,191	+0.23(+1.45%)
Jan 06, 2006	15.65	16.19	15.44	16.02	280,270	+0.37(+2.38%)
Jan 05, 2006	15.56	15.77	15.42	15.65	183,494	+0.02(+0.16%)
Jan 04, 2006	15.37	15.75	15.22	15.62	276,614	+0.25(+1.62%)
Jan 03, 2006	14.79	15.46	14.13	15.37	341,480	+0.55(+3.69%)
Dec 30, 2005	15.17	15.17	14.75	14.83	167,217	-0.31(-2.08%)
Dec 29, 2005	15.08	15.30	14.88	15.14	149,592	-0.01(-0.05%)
Dec 28, 2005	15.12	15.24	14.98	15.15	81,207	+0.00(+0.00%)
Dec 27, 2005	15.19	15.44	15.06	15.15	231,193	-0.06(-0.38%)
Dec 23, 2005	15.10	15.24	15.01	15.21	97,867	+0.02(+0.16%)
Dec 22, 2005	14.81	15.20	14.81	15.18	85,296	+0.30(+2.00%)
Dec 21, 2005	14.69	14.97	14.63	14.88	159,115	+0.24(+1.64%)
Dec 20, 2005	14.49	14.92	14.45	14.64	118,602	+0.15(+1.03%)
Dec 19, 2005	14.98	15.01	14.49	14.49	190,618	-0.56(-3.74%)
Dec 16, 2005	15.17	15.22	14.72	15.06	425,602	-0.11(-0.71%)
Dec 15, 2005	15.66	15.74	15.06	15.17	438,546	-0.57(-3.63%)
Dec 14, 2005	15.91	16.11	15.59	15.74	156,879	-0.28(-1.76%)
Dec 13, 2005	15.98	16.16	15.80	16.02	137,962	-0.06(-0.36%)
Dec 12, 2005	15.75	16.19	15.75	16.08	177,856	+0.15(+0.94%)
Dec 09, 2005	15.83	15.96	15.47	15.93	218,534	+0.00(+0.00%)
Dec 08, 2005	15.99	16.21	15.67	15.93	175,155	-0.14(-0.88%)
Dec 07, 2005	15.90	16.19	15.83	16.07	292,448	+0.05(+0.31%)
Dec 06, 2005	15.79	16.24	15.79	16.02	381,537	+0.18(+1.15%)
Dec 05, 2005	16.16	16.16	15.56	15.84	277,012	-0.48(-2.95%)
Dec 02, 2005	16.04	16.34	15.84	16.32	150,653	+0.14(+0.87%)
Dec 01, 2005	15.56	16.30	15.55	16.18	242,631	+0.54(+3.44%)
Nov 30, 2005	15.56	15.75	15.33	15.64	184,069	+0.22(+1.40%)
Nov 29, 2005	15.50	15.65	15.34	15.42	201,584	-0.10(-0.64%)
Nov 28, 2005	15.59	15.78	15.48	15.52	199,365	-0.18(-1.16%)
Nov 25, 2005	15.64	15.79	15.57	15.70	134,017	-0.04(-0.26%)
Nov 23, 2005	15.82	16.00	15.66	15.75	137,954	-0.18(-1.14%)
Nov 22, 2005	15.82	16.05	15.57	15.93	317,702	-0.03(-0.21%)
Nov 21, 2005	15.80	16.05	15.60	15.96	164,721	+0.08(+0.52%)
Nov 18, 2005	15.73	15.93	15.50	15.88	126,464	+0.27(+1.75%)
Nov 17, 2005	15.40	15.62	15.07	15.61	239,189	+0.12(+0.75%)
Nov 16, 2005	15.50	15.54	15.26	15.49	166,029	-0.10(-0.64%)
Nov 15, 2005	15.74	15.81	15.41	15.59	204,818	-0.21(-1.31%)
Nov 14, 2005	15.86	16.02	15.65	15.80	210,747	-0.12(-0.78%)
Nov 11, 2005	15.70	16.04	15.68	15.92	181,473	+0.17(+1.11%)
Nov 10, 2005	15.50	15.79	15.26	15.75	230,665	+0.13(+0.85%)
Nov 09, 2005	15.54	15.71	15.37	15.61	276,294	+0.00(+0.00%)
Nov 08, 2005	15.33	15.72	15.27	15.61	259,581	+0.11(+0.70%)
Nov 07, 2005	15.39	15.60	15.27	15.51	369,760	+0.00(+0.00%)
Nov 04, 2005	15.75	15.83	15.34	15.51	264,398	-0.36(-2.25%)
Nov 03, 2005	15.75	15.98	15.59	15.86	392,769	+0.13(+0.84%)
Nov 02, 2005	15.41	15.83	15.06	15.73	219,471	+0.35(+2.26%)

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.