Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.20	21.24	21.03	21.16	149,504	+0.05(+0.25%)
Jan 30, 2006	20.93	21.23	20.93	21.11	210,209	+0.35(+1.71%)
Jan 27, 2006	20.68	20.81	20.60	20.76	177,097	+0.32(+1.55%)
Jan 26, 2006	20.43	20.45	20.15	20.44	141,979	+0.08(+0.38%)
Jan 25, 2006	20.82	20.82	20.22	20.36	546,343	-0.28(-1.37%)
Jan 24, 2006	20.74	20.79	20.62	20.64	320,080	-0.10(-0.46%)
Jan 23, 2006	20.53	20.79	20.43	20.74	1,362,096	+0.22(+1.09%)
Jan 20, 2006	20.73	20.79	19.87	20.52	247,334	+0.11(+0.54%)
Jan 19, 2006	20.20	20.41	20.10	20.41	2,794,932	+0.30(+1.48%)
Jan 18, 2006	20.31	20.33	19.89	20.11	119,904	-0.26(-1.28%)
Jan 17, 2006	20.36	20.40	20.23	20.37	438,479	+0.28(+1.41%)
Jan 13, 2006	19.80	20.10	19.79	20.09	117,897	+0.29(+1.47%)
Jan 12, 2006	20.08	20.15	19.74	19.80	324,595	-0.09(-0.43%)
Jan 11, 2006	19.79	19.98	19.59	19.88	259,877	+0.09(+0.43%)
Jan 10, 2006	19.74	19.88	19.69	19.80	134,453	+0.06(+0.29%)
Jan 09, 2006	19.87	19.87	19.63	19.74	184,623	+0.03(+0.15%)
Jan 06, 2006	19.61	19.81	19.56	19.71	376,771	+0.39(+2.03%)
Jan 05, 2006	19.52	19.53	19.26	19.32	729,461	-0.20(-1.04%)
Jan 04, 2006	19.42	19.53	19.28	19.52	175,592	+0.16(+0.80%)
Jan 03, 2006	19.02	19.42	19.00	19.36	720,431	+0.70(+3.77%)
Dec 30, 2005	18.48	18.76	18.48	18.66	134,453	+0.02(+0.12%)
Dec 29, 2005	18.68	18.83	18.63	18.64	81,274	-0.06(-0.30%)
Dec 28, 2005	18.52	18.72	18.52	18.69	2,156,276	+0.20(+1.08%)
Dec 27, 2005	18.85	18.85	18.50	18.50	323,592	-0.39(-2.08%)
Dec 23, 2005	18.87	18.92	18.69	18.89	147,999	-0.23(-1.19%)
Dec 22, 2005	19.30	19.31	19.09	19.12	160,040	-0.01(-0.07%)
Dec 21, 2005	19.28	19.30	19.12	19.13	187,131	-0.01(-0.03%)
Dec 20, 2005	19.05	19.19	19.05	19.14	150,006	+0.11(+0.60%)
Dec 19, 2005	19.26	19.32	19.02	19.02	206,195	-0.15(-0.80%)
Dec 16, 2005	19.51	19.56	19.18	19.18	383,795	-0.29(-1.47%)
Dec 15, 2005	19.66	19.71	19.39	19.46	866,423	-0.25(-1.27%)
Dec 14, 2005	19.64	19.75	19.57	19.71	743,007	+0.10(+0.49%)
Dec 13, 2005	19.68	19.82	19.57	19.62	634,641	+0.08(+0.43%)
Dec 12, 2005	19.57	19.57	19.41	19.53	1,877,335	+0.17(+0.86%)
Dec 09, 2005	19.48	19.49	19.34	19.37	115,891	-0.27(-1.36%)
Dec 08, 2005	19.44	19.63	19.38	19.63	316,066	+0.32(+1.68%)
Dec 07, 2005	19.56	19.58	19.25	19.31	481,123	-0.17(-0.88%)
Dec 06, 2005	19.41	19.63	19.33	19.48	78,264	+0.08(+0.39%)
Dec 05, 2005	19.41	19.53	19.35	19.40	291,985	+0.17(+0.90%)
Dec 02, 2005	19.25	19.29	19.13	19.23	270,412	+0.04(+0.23%)
Dec 01, 2005	18.92	19.20	18.90	19.19	404,866	+0.52(+2.80%)
Nov 30, 2005	18.70	18.83	18.64	18.66	5,565,782	-0.09(-0.47%)
Nov 29, 2005	18.90	18.91	18.71	18.75	337,639	-0.01(-0.06%)
Nov 28, 2005	19.09	19.09	18.70	18.76	151,009	-0.44(-2.29%)
Nov 25, 2005	19.22	19.27	19.18	19.20	22,074	-0.01(-0.05%)
Nov 23, 2005	19.20	19.33	19.09	19.21	180,107	-0.10(-0.50%)
Nov 22, 2005	19.12	19.32	19.08	19.31	117,396	+0.31(+1.61%)
Nov 21, 2005	18.82	19.00	18.81	19.00	279,944	+0.37(+1.99%)
Nov 18, 2005	18.65	18.77	18.49	18.63	155,023	+0.08(+0.42%)
Nov 17, 2005	18.72	18.72	18.47	18.56	212,717	+0.08(+0.43%)
Nov 16, 2005	18.18	18.48	18.12	18.48	764,580	+0.28(+1.53%)
Nov 15, 2005	18.21	18.50	18.13	18.20	142,480	+0.04(+0.20%)
Nov 14, 2005	18.21	18.31	18.11	18.16	100,338	+0.13(+0.74%)
Nov 11, 2005	17.95	18.06	17.93	18.03	239,809	+0.05(+0.29%)
Nov 10, 2005	18.33	18.33	17.89	17.98	555,875	-0.55(-2.99%)
Nov 09, 2005	18.63	18.77	18.41	18.53	287,470	-0.10(-0.53%)
Nov 08, 2005	18.44	18.66	18.39	18.63	240,310	+0.12(+0.66%)
Nov 07, 2005	18.65	18.65	18.46	18.51	727,454	-0.29(-1.56%)
Nov 04, 2005	19.16	19.18	18.71	18.80	221,748	-0.38(-1.99%)
Nov 03, 2005	18.95	19.23	18.95	19.18	318,073	+0.35(+1.84%)
Nov 02, 2005	18.51	18.84	18.48	18.84	165,057	+0.36(+1.94%)

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.