Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.39	18.56	17.96	17.96	157,921	-0.50(-2.71%)
Jan 30, 2006	18.83	18.83	18.34	18.46	59,420	-0.33(-1.77%)
Jan 27, 2006	18.75	18.92	18.65	18.80	84,643	+0.04(+0.23%)
Jan 26, 2006	18.56	18.85	18.47	18.75	91,409	+0.36(+1.93%)
Jan 25, 2006	18.70	18.70	18.20	18.40	94,991	-0.18(-0.97%)
Jan 24, 2006	17.82	18.69	17.80	18.58	143,169	+0.49(+2.68%)
Jan 23, 2006	18.05	18.25	17.91	18.09	50,442	+0.23(+1.27%)
Jan 20, 2006	18.42	18.51	17.81	17.87	89,290	-0.36(-1.99%)
Jan 19, 2006	18.11	18.34	17.82	18.23	72,567	+0.18(+1.00%)
Jan 18, 2006	18.10	18.24	17.80	18.05	75,379	-0.14(-0.76%)
Jan 17, 2006	18.10	18.46	17.98	18.19	144,488	+0.01(+0.07%)
Jan 13, 2006	18.04	18.40	18.03	18.18	67,342	+0.22(+1.24%)
Jan 12, 2006	18.34	18.34	17.86	17.95	39,938	-0.39(-2.14%)
Jan 11, 2006	18.44	18.56	18.13	18.34	108,522	-0.21(-1.11%)
Jan 10, 2006	18.44	18.61	18.30	18.55	69,514	+0.01(+0.03%)
Jan 09, 2006	18.71	18.71	18.52	18.54	41,411	-0.08(-0.45%)
Jan 06, 2006	18.56	18.75	18.46	18.63	115,454	+0.14(+0.78%)
Jan 05, 2006	18.56	18.76	18.48	18.48	49,600	-0.05(-0.26%)
Jan 04, 2006	18.78	18.92	18.53	18.53	119,579	-0.17(-0.90%)
Jan 03, 2006	18.45	18.77	17.69	18.70	103,954	+0.35(+1.91%)
Dec 30, 2005	18.24	18.48	18.09	18.35	115,611	+0.09(+0.50%)
Dec 29, 2005	18.46	18.55	18.25	18.26	75,124	-0.36(-1.91%)
Dec 28, 2005	18.29	18.74	18.24	18.62	86,340	+0.48(+2.63%)
Dec 27, 2005	18.71	18.78	18.12	18.14	48,390	-0.52(-2.78%)
Dec 23, 2005	18.59	18.72	18.59	18.66	20,145	+0.03(+0.16%)
Dec 22, 2005	18.50	18.63	18.40	18.63	62,596	+0.14(+0.78%)
Dec 21, 2005	18.46	18.60	18.32	18.48	51,903	+0.15(+0.82%)
Dec 20, 2005	17.75	18.39	17.71	18.33	104,945	+0.52(+2.95%)
Dec 19, 2005	18.28	18.28	17.65	17.81	63,858	-0.60(-3.28%)
Dec 16, 2005	18.31	18.43	18.02	18.41	294,470	+0.14(+0.79%)
Dec 15, 2005	18.94	18.94	18.18	18.27	206,918	-0.61(-3.23%)
Dec 14, 2005	19.00	19.10	18.75	18.88	39,355	-0.05(-0.29%)
Dec 13, 2005	18.94	19.13	18.77	18.93	89,696	+0.00(+0.00%)
Dec 12, 2005	18.90	19.06	18.67	18.93	99,473	+0.12(+0.64%)
Dec 09, 2005	18.95	19.15	18.61	18.81	137,559	-0.24(-1.27%)
Dec 08, 2005	18.77	19.12	18.66	19.05	140,040	+0.22(+1.19%)
Dec 07, 2005	19.37	19.37	18.74	18.83	119,262	-0.56(-2.89%)
Dec 06, 2005	19.46	19.61	19.38	19.39	81,131	+0.04(+0.19%)
Dec 05, 2005	19.59	19.61	19.12	19.35	142,599	-0.19(-0.99%)
Dec 02, 2005	19.35	19.60	19.32	19.54	72,141	+0.01(+0.06%)
Dec 01, 2005	19.41	19.61	19.22	19.53	169,219	+0.22(+1.16%)
Nov 30, 2005	19.27	19.42	19.00	19.31	122,414	+0.16(+0.85%)
Nov 29, 2005	18.79	19.21	18.74	19.15	62,398	+0.44(+2.35%)
Nov 28, 2005	19.31	19.31	18.70	18.71	54,671	-0.60(-3.12%)
Nov 25, 2005	19.31	19.39	19.13	19.31	39,729	+0.01(+0.03%)
Nov 23, 2005	19.03	19.31	19.03	19.30	55,932	+0.11(+0.60%)
Nov 22, 2005	18.99	19.31	18.99	19.19	44,713	+0.06(+0.32%)
Nov 21, 2005	18.94	19.13	18.66	19.13	28,079	+0.27(+1.44%)
Nov 18, 2005	18.98	18.98	18.68	18.86	63,630	+0.03(+0.16%)
Nov 17, 2005	18.20	18.83	18.16	18.83	21,537	+0.65(+3.55%)
Nov 16, 2005	18.24	18.24	17.79	18.18	46,345	-0.13(-0.72%)
Nov 15, 2005	18.48	18.61	18.25	18.31	55,496	-0.16(-0.85%)
Nov 14, 2005	18.98	18.98	18.40	18.47	30,885	-0.44(-2.33%)
Nov 11, 2005	18.75	19.02	18.57	18.91	24,377	+0.07(+0.35%)
Nov 10, 2005	18.59	18.86	18.30	18.84	58,565	+0.27(+1.46%)
Nov 09, 2005	18.50	18.70	18.35	18.57	85,407	+0.10(+0.56%)
Nov 08, 2005	18.52	18.58	18.33	18.47	35,918	-0.14(-0.75%)
Nov 07, 2005	18.42	18.76	18.10	18.61	75,876	+0.27(+1.45%)
Nov 04, 2005	18.33	18.34	17.99	18.34	105,295	-0.01(-0.03%)
Nov 03, 2005	18.71	18.71	18.10	18.35	108,381	-0.34(-1.84%)
Nov 02, 2005	18.27	18.69	18.24	18.69	69,751	+0.40(+2.21%)

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.