Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.19	20.79	19.92	20.74	261,248	+0.64(+3.16%)
Jan 30, 2006	20.46	20.47	19.96	20.10	92,088	-0.26(-1.30%)
Jan 27, 2006	20.30	20.53	20.18	20.37	150,154	+0.11(+0.53%)
Jan 26, 2006	19.34	20.33	19.26	20.26	138,105	+1.10(+5.72%)
Jan 25, 2006	19.57	19.57	19.00	19.16	100,767	-0.34(-1.76%)
Jan 24, 2006	19.46	19.57	19.24	19.51	115,086	+0.22(+1.17%)
Jan 23, 2006	19.97	19.99	19.26	19.28	91,912	-0.53(-2.67%)
Jan 20, 2006	19.55	19.93	19.42	19.81	85,863	+0.39(+2.02%)
Jan 19, 2006	19.67	19.99	19.35	19.42	130,083	-0.18(-0.90%)
Jan 18, 2006	18.57	19.63	18.57	19.59	280,109	+0.97(+5.20%)
Jan 17, 2006	19.18	19.18	18.22	18.63	196,700	-0.51(-2.66%)
Jan 13, 2006	19.45	19.58	19.12	19.13	59,848	-0.18(-0.91%)
Jan 12, 2006	20.01	20.01	19.25	19.31	95,067	-0.80(-3.99%)
Jan 11, 2006	19.86	20.11	19.52	20.11	125,790	+0.09(+0.44%)
Jan 10, 2006	19.81	20.03	19.60	20.02	89,510	-0.01(-0.05%)
Jan 09, 2006	19.59	20.14	19.52	20.03	127,138	+0.43(+2.20%)
Jan 06, 2006	19.57	19.68	19.29	19.60	97,910	+0.14(+0.70%)
Jan 05, 2006	18.88	19.47	18.77	19.47	161,086	+0.92(+4.96%)
Jan 04, 2006	18.51	18.91	18.35	18.55	128,906	+0.07(+0.37%)
Jan 03, 2006	17.83	18.50	17.51	18.48	95,949	+0.66(+3.68%)
Dec 30, 2005	18.05	18.38	17.79	17.82	98,789	-0.36(-1.99%)
Dec 29, 2005	17.96	18.46	17.80	18.19	129,021	+0.30(+1.70%)
Dec 28, 2005	18.12	18.14	17.82	17.88	104,471	-0.12(-0.65%)
Dec 27, 2005	18.02	18.23	17.86	18.00	161,614	-0.05(-0.27%)
Dec 23, 2005	18.03	18.10	17.86	18.05	41,635	+0.12(+0.65%)
Dec 22, 2005	17.63	18.17	17.63	17.93	41,395	+0.41(+2.34%)
Dec 21, 2005	18.19	18.19	17.21	17.52	189,989	-0.77(-4.22%)
Dec 20, 2005	17.61	18.37	17.61	18.29	131,546	+0.64(+3.60%)
Dec 19, 2005	17.55	17.79	17.28	17.66	121,767	+0.18(+1.01%)
Dec 16, 2005	18.03	18.29	17.48	17.48	255,714	-0.50(-2.77%)
Dec 15, 2005	18.58	18.58	17.74	17.98	121,006	-0.38(-2.08%)
Dec 14, 2005	18.53	18.72	18.22	18.36	100,464	-0.08(-0.42%)
Dec 13, 2005	18.39	18.58	18.22	18.44	78,304	-0.02(-0.11%)
Dec 12, 2005	18.59	18.68	18.33	18.46	121,968	-0.04(-0.21%)
Dec 09, 2005	18.55	18.59	18.44	18.50	102,207	-0.03(-0.16%)
Dec 08, 2005	18.48	18.78	18.25	18.53	131,198	+0.22(+1.18%)
Dec 07, 2005	18.73	18.88	18.28	18.31	95,027	-0.29(-1.58%)
Dec 06, 2005	18.54	18.81	18.30	18.61	111,449	+0.27(+1.49%)
Dec 05, 2005	18.55	18.67	18.23	18.33	92,155	-0.06(-0.32%)
Dec 02, 2005	18.84	18.84	18.35	18.39	82,336	-0.32(-1.72%)
Dec 01, 2005	18.64	18.83	18.36	18.71	159,507	+0.08(+0.42%)
Nov 30, 2005	17.70	18.65	17.29	18.64	166,296	+1.43(+8.30%)
Nov 29, 2005	17.48	17.72	17.16	17.21	38,784	-0.13(-0.73%)
Nov 28, 2005	17.83	17.87	17.32	17.33	121,456	-0.45(-2.53%)
Nov 25, 2005	17.42	17.84	17.38	17.78	11,883	+0.32(+1.85%)
Nov 23, 2005	18.10	18.29	17.45	17.46	163,143	-0.64(-3.51%)
Nov 22, 2005	18.01	18.29	17.82	18.10	83,013	+0.09(+0.49%)
Nov 21, 2005	17.26	18.07	17.26	18.01	102,237	+0.68(+3.95%)
Nov 18, 2005	17.61	17.61	17.25	17.32	121,302	-0.27(-1.56%)
Nov 17, 2005	17.09	17.61	17.01	17.60	105,059	+0.59(+3.45%)
Nov 16, 2005	16.96	17.21	16.59	17.01	140,854	+0.18(+1.05%)
Nov 15, 2005	17.55	17.59	16.84	16.84	172,309	-0.71(-4.07%)
Nov 14, 2005	17.44	17.61	17.40	17.55	224,766	+0.11(+0.62%)
Nov 11, 2005	17.61	17.62	17.13	17.44	157,177	-0.18(-1.00%)
Nov 10, 2005	17.08	17.64	16.90	17.62	304,105	+0.64(+3.74%)
Nov 09, 2005	16.58	17.26	16.42	16.98	363,914	+0.44(+2.66%)
Nov 08, 2005	15.90	18.52	15.65	16.54	702,322	+1.09(+7.03%)
Nov 07, 2005	15.36	15.50	15.17	15.46	214,342	+0.17(+1.09%)
Nov 04, 2005	15.21	15.46	15.02	15.29	91,943	+0.08(+0.51%)
Nov 03, 2005	15.59	15.61	15.17	15.21	106,955	-0.22(-1.46%)
Nov 02, 2005	14.82	15.44	14.73	15.44	94,202	+0.61(+4.09%)

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.