Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.16	25.10	23.98	24.74	160,851	+0.66(+2.74%)
Jan 30, 2006	24.14	24.26	23.53	24.08	139,601	+0.16(+0.65%)
Jan 27, 2006	23.59	24.26	23.25	23.93	243,707	+0.34(+1.44%)
Jan 26, 2006	23.34	23.66	23.14	23.59	242,547	+0.43(+1.86%)
Jan 25, 2006	23.16	23.53	22.94	23.16	194,487	+0.03(+0.12%)
Jan 24, 2006	23.10	23.54	22.79	23.13	152,275	+0.25(+1.08%)
Jan 23, 2006	22.09	23.32	21.97	22.88	125,201	+0.80(+3.61%)
Jan 20, 2006	22.88	22.88	22.02	22.09	70,710	-0.67(-2.94%)
Jan 19, 2006	22.53	22.88	22.43	22.76	104,850	+0.28(+1.26%)
Jan 18, 2006	21.96	22.47	21.61	22.47	106,713	+0.30(+1.36%)
Jan 17, 2006	22.45	22.73	21.72	22.17	203,609	-0.54(-2.38%)
Jan 13, 2006	23.07	23.34	22.51	22.71	112,103	-0.51(-2.21%)
Jan 12, 2006	23.49	23.49	22.70	23.22	102,251	-0.15(-0.63%)
Jan 11, 2006	23.53	23.55	22.71	23.37	93,534	-0.02(-0.08%)
Jan 10, 2006	22.88	23.69	22.54	23.39	176,541	+0.34(+1.47%)
Jan 09, 2006	22.59	23.32	22.59	23.05	133,983	+0.54(+2.40%)
Jan 06, 2006	21.74	22.88	21.73	22.51	212,431	+1.13(+5.27%)
Jan 05, 2006	20.80	21.57	20.58	21.38	177,238	+0.74(+3.59%)
Jan 04, 2006	21.95	21.98	20.60	20.64	184,708	-1.50(-6.78%)
Jan 03, 2006	20.88	22.39	20.54	22.14	188,604	+1.46(+7.04%)
Dec 30, 2005	20.75	20.86	20.55	20.69	30,360	-0.04(-0.18%)
Dec 29, 2005	20.92	20.99	20.48	20.72	49,615	-0.19(-0.92%)
Dec 28, 2005	20.40	20.92	20.24	20.92	51,125	+0.64(+3.16%)
Dec 27, 2005	20.51	20.77	20.07	20.28	47,083	-0.04(-0.18%)
Dec 23, 2005	20.72	20.76	19.91	20.31	67,946	-0.29(-1.42%)
Dec 22, 2005	20.38	20.73	20.38	20.61	93,820	+0.19(+0.94%)
Dec 21, 2005	20.34	20.60	20.25	20.41	136,185	+0.26(+1.27%)
Dec 20, 2005	19.84	20.47	19.84	20.16	91,818	+0.38(+1.94%)
Dec 19, 2005	20.46	20.50	19.66	19.77	78,060	-0.81(-3.91%)
Dec 16, 2005	20.72	20.72	20.31	20.58	81,663	+0.01(+0.04%)
Dec 15, 2005	20.58	20.58	19.85	20.57	66,656	-0.08(-0.40%)
Dec 14, 2005	20.59	20.89	20.50	20.65	55,612	-0.02(-0.09%)
Dec 13, 2005	21.01	21.01	20.41	20.67	126,344	-0.24(-1.14%)
Dec 12, 2005	20.34	21.00	20.32	20.91	310,595	+0.58(+2.84%)
Dec 09, 2005	20.14	20.65	19.66	20.33	50,947	+0.08(+0.41%)
Dec 08, 2005	20.50	20.64	20.18	20.25	79,565	-0.15(-0.72%)
Dec 07, 2005	20.49	20.74	20.14	20.39	113,500	+0.16(+0.77%)
Dec 06, 2005	20.48	20.72	20.24	20.24	130,581	-0.06(-0.32%)
Dec 05, 2005	20.67	20.76	19.70	20.30	126,081	-0.29(-1.42%)
Dec 02, 2005	20.32	20.60	19.76	20.60	68,256	+0.29(+1.44%)
Dec 01, 2005	19.87	20.82	19.76	20.30	119,633	+0.72(+3.69%)
Nov 30, 2005	20.72	20.83	19.48	19.58	122,197	-1.12(-5.40%)
Nov 29, 2005	20.04	20.82	20.01	20.70	53,398	+0.73(+3.67%)
Nov 28, 2005	20.89	20.89	19.81	19.96	91,389	-0.99(-4.72%)
Nov 25, 2005	20.31	21.03	20.31	20.95	64,075	+0.57(+2.78%)
Nov 23, 2005	20.23	21.00	20.16	20.39	80,879	+0.11(+0.54%)
Nov 22, 2005	19.68	20.44	19.62	20.28	96,027	+0.47(+2.36%)
Nov 21, 2005	19.79	19.94	19.51	19.81	58,793	+0.02(+0.09%)
Nov 18, 2005	19.79	20.00	19.59	19.79	42,856	+0.16(+0.79%)
Nov 17, 2005	18.97	20.03	18.91	19.64	133,595	+0.64(+3.37%)
Nov 16, 2005	19.27	19.27	18.36	18.99	77,115	-0.27(-1.38%)
Nov 15, 2005	19.65	19.79	19.00	19.26	114,700	-0.38(-1.96%)
Nov 14, 2005	19.49	19.78	19.48	19.64	104,734	+0.26(+1.32%)
Nov 11, 2005	19.18	19.59	19.05	19.39	85,220	+0.11(+0.57%)
Nov 10, 2005	19.25	19.59	18.36	19.28	170,446	-0.04(-0.19%)
Nov 09, 2005	19.10	19.59	19.00	19.31	111,049	+0.26(+1.34%)
Nov 08, 2005	19.46	19.48	18.85	19.06	120,657	-0.38(-1.93%)
Nov 07, 2005	18.65	19.44	18.64	19.43	207,700	+0.79(+4.22%)
Nov 04, 2005	18.54	18.73	18.31	18.65	203,381	+0.06(+0.34%)
Nov 03, 2005	19.19	19.19	18.42	18.58	315,747	-0.41(-2.17%)
Nov 02, 2005	18.11	19.39	17.96	18.99	309,682	+0.78(+4.27%)

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.