Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.56	20.60	20.39	20.52	154,165	+0.05(+0.25%)
Jan 30, 2006	20.30	20.58	20.30	20.47	216,763	+0.34(+1.71%)
Jan 27, 2006	20.05	20.18	19.98	20.13	182,619	+0.31(+1.55%)
Jan 26, 2006	19.81	19.83	19.54	19.82	146,405	+0.08(+0.38%)
Jan 25, 2006	20.19	20.19	19.61	19.75	563,377	-0.27(-1.37%)
Jan 24, 2006	20.12	20.16	20.00	20.02	330,059	-0.09(-0.46%)
Jan 23, 2006	19.91	20.16	19.81	20.11	1,404,564	+0.22(+1.09%)
Jan 20, 2006	20.10	20.16	19.27	19.90	255,046	+0.11(+0.54%)
Jan 19, 2006	19.59	19.79	19.49	19.79	2,882,073	+0.29(+1.48%)
Jan 18, 2006	19.70	19.71	19.29	19.50	123,643	-0.25(-1.28%)
Jan 17, 2006	19.75	19.78	19.62	19.76	452,150	+0.27(+1.41%)
Jan 13, 2006	19.20	19.49	19.19	19.48	121,573	+0.28(+1.47%)
Jan 12, 2006	19.47	19.54	19.14	19.20	334,715	-0.08(-0.43%)
Jan 11, 2006	19.19	19.37	19.00	19.28	267,979	+0.08(+0.43%)
Jan 10, 2006	19.14	19.28	19.09	19.20	138,645	+0.06(+0.29%)
Jan 09, 2006	19.27	19.27	19.04	19.14	190,379	+0.03(+0.15%)
Jan 06, 2006	19.02	19.21	18.97	19.11	388,518	+0.38(+2.03%)
Jan 05, 2006	18.93	18.94	18.68	18.73	752,205	-0.20(-1.04%)
Jan 04, 2006	18.84	18.94	18.70	18.93	181,067	+0.15(+0.80%)
Jan 03, 2006	18.44	18.83	18.42	18.78	742,893	+0.68(+3.77%)
Dec 30, 2005	17.92	18.19	17.92	18.10	138,645	+0.02(+0.12%)
Dec 29, 2005	18.11	18.26	18.06	18.08	83,808	-0.05(-0.30%)
Dec 28, 2005	17.96	18.16	17.96	18.13	2,223,506	+0.19(+1.08%)
Dec 27, 2005	18.28	18.28	17.94	17.94	333,681	-0.38(-2.08%)
Dec 23, 2005	18.30	18.34	18.13	18.32	152,613	-0.22(-1.19%)
Dec 22, 2005	18.72	18.72	18.51	18.54	165,029	-0.01(-0.07%)
Dec 21, 2005	18.70	18.72	18.54	18.55	192,965	-0.01(-0.03%)
Dec 20, 2005	18.47	18.61	18.47	18.56	154,683	+0.11(+0.60%)
Dec 19, 2005	18.68	18.74	18.45	18.45	212,624	-0.15(-0.80%)
Dec 16, 2005	18.92	18.97	18.60	18.60	395,761	-0.28(-1.47%)
Dec 15, 2005	19.07	19.12	18.80	18.87	893,437	-0.24(-1.27%)
Dec 14, 2005	19.05	19.15	18.98	19.12	766,173	+0.09(+0.49%)
Dec 13, 2005	19.09	19.22	18.97	19.02	654,428	+0.08(+0.43%)
Dec 12, 2005	18.97	18.97	18.82	18.94	1,935,867	+0.16(+0.86%)
Dec 09, 2005	18.89	18.90	18.76	18.78	119,504	-0.26(-1.36%)
Dec 08, 2005	18.86	19.04	18.79	19.04	325,921	+0.32(+1.68%)
Dec 07, 2005	18.97	18.99	18.67	18.72	496,124	-0.17(-0.88%)
Dec 06, 2005	18.83	19.04	18.75	18.89	80,704	+0.07(+0.39%)
Dec 05, 2005	18.83	18.94	18.77	18.82	301,088	+0.17(+0.90%)
Dec 02, 2005	18.67	18.71	18.55	18.65	278,843	+0.04(+0.23%)
Dec 01, 2005	18.35	18.62	18.32	18.61	417,489	+0.51(+2.80%)
Nov 30, 2005	18.13	18.26	18.08	18.10	5,739,314	-0.09(-0.47%)
Nov 29, 2005	18.32	18.33	18.14	18.19	348,166	-0.01(-0.06%)
Nov 28, 2005	18.51	18.51	18.14	18.20	155,717	-0.43(-2.29%)
Nov 25, 2005	18.64	18.69	18.61	18.62	22,762	-0.01(-0.05%)
Nov 23, 2005	18.62	18.74	18.51	18.63	185,723	-0.09(-0.50%)
Nov 22, 2005	18.54	18.74	18.50	18.73	121,056	+0.30(+1.61%)
Nov 21, 2005	18.25	18.43	18.24	18.43	288,672	+0.36(+1.99%)
Nov 18, 2005	18.08	18.21	17.93	18.07	159,856	+0.08(+0.42%)
Nov 17, 2005	18.15	18.16	17.91	17.99	219,350	+0.08(+0.43%)
Nov 16, 2005	17.63	17.92	17.57	17.92	788,418	+0.27(+1.53%)
Nov 15, 2005	17.66	17.94	17.58	17.65	146,923	+0.03(+0.20%)
Nov 14, 2005	17.66	17.75	17.57	17.61	103,467	+0.13(+0.74%)
Nov 11, 2005	17.41	17.52	17.39	17.48	247,286	+0.05(+0.29%)
Nov 10, 2005	17.78	17.78	17.34	17.43	573,207	-0.54(-2.99%)
Nov 09, 2005	18.07	18.21	17.86	17.97	296,432	-0.10(-0.54%)
Nov 08, 2005	17.88	18.10	17.83	18.07	247,803	+0.12(+0.66%)
Nov 07, 2005	18.08	18.08	17.90	17.95	750,135	-0.28(-1.56%)
Nov 04, 2005	18.58	18.61	18.15	18.23	228,662	-0.37(-1.99%)
Nov 03, 2005	18.37	18.65	18.37	18.60	327,990	+0.34(+1.84%)
Nov 02, 2005	17.95	18.27	17.92	18.27	170,203	+0.35(+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.