Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.74	18.93	18.68	18.89	9,292,670	+0.14(+0.74%)
Jan 30, 2006	18.79	18.83	18.63	18.75	6,962,616	-0.05(-0.27%)
Jan 27, 2006	18.72	18.88	18.63	18.80	6,680,976	+0.10(+0.54%)
Jan 26, 2006	18.79	18.99	18.56	18.70	9,398,740	+0.28(+1.51%)
Jan 25, 2006	18.44	18.50	18.38	18.43	7,207,684	-0.01(-0.03%)
Jan 24, 2006	18.52	18.60	18.36	18.43	8,766,120	+0.01(+0.07%)
Jan 23, 2006	18.38	18.48	18.31	18.42	8,962,112	+0.08(+0.45%)
Jan 20, 2006	18.70	18.70	18.32	18.34	16,481,832	-0.39(-2.06%)
Jan 19, 2006	18.93	18.96	18.70	18.72	16,797,666	-0.18(-0.97%)
Jan 18, 2006	18.97	19.08	18.76	18.91	7,480,616	-0.06(-0.33%)
Jan 17, 2006	18.95	19.27	18.91	18.97	9,016,730	-0.35(-1.83%)
Jan 13, 2006	19.30	19.37	19.17	19.32	5,194,573	+0.13(+0.66%)
Jan 12, 2006	19.28	19.28	19.11	19.20	7,320,878	-0.08(-0.43%)
Jan 11, 2006	19.35	19.39	19.17	19.28	5,999,596	-0.08(-0.42%)
Jan 10, 2006	19.39	19.40	19.20	19.36	5,489,036	-0.09(-0.45%)
Jan 09, 2006	19.40	19.55	19.34	19.45	5,989,148	+0.01(+0.03%)
Jan 06, 2006	19.29	19.49	19.19	19.44	6,850,055	+0.15(+0.79%)
Jan 05, 2006	19.16	19.39	19.15	19.29	7,326,261	+0.09(+0.49%)
Jan 04, 2006	19.15	19.39	19.13	19.20	8,906,702	+0.07(+0.36%)
Jan 03, 2006	18.98	19.16	18.77	19.13	14,939,703	+0.25(+1.30%)
Dec 30, 2005	19.03	19.02	18.79	18.88	4,881,272	-0.15(-0.80%)
Dec 29, 2005	19.15	19.25	19.01	19.03	3,941,682	-0.12(-0.63%)
Dec 28, 2005	19.30	19.42	19.08	19.15	5,792,523	-0.35(-1.81%)
Dec 27, 2005	19.56	19.67	19.49	19.51	4,984,650	-0.01(-0.07%)
Dec 23, 2005	19.57	19.71	19.49	19.52	4,276,040	+0.01(+0.03%)
Dec 22, 2005	19.35	19.52	19.26	19.51	7,445,154	+0.21(+1.11%)
Dec 21, 2005	18.95	19.51	18.95	19.30	5,208,347	+0.08(+0.43%)
Dec 20, 2005	19.16	19.26	19.03	19.22	4,750,980	+0.03(+0.13%)
Dec 19, 2005	19.33	19.46	19.18	19.19	7,278,292	-0.34(-1.75%)
Dec 16, 2005	19.45	19.61	19.43	19.53	9,347,130	+0.09(+0.45%)
Dec 15, 2005	19.37	19.49	19.25	19.44	5,934,529	+0.08(+0.39%)
Dec 14, 2005	19.25	19.46	19.22	19.37	6,295,800	+0.06(+0.33%)
Dec 13, 2005	19.13	19.52	19.04	19.30	10,354,318	+0.40(+2.14%)
Dec 12, 2005	19.04	19.08	18.80	18.90	3,784,161	-0.14(-0.73%)
Dec 09, 2005	18.94	19.11	18.79	19.04	5,749,145	+0.11(+0.57%)
Dec 08, 2005	18.97	19.09	18.80	18.93	6,900,082	-0.07(-0.37%)
Dec 07, 2005	19.18	19.23	18.87	19.00	7,805,000	-0.29(-1.51%)
Dec 06, 2005	19.40	19.46	19.27	19.29	16,221,090	-0.11(-0.55%)
Dec 05, 2005	19.25	19.44	19.18	19.40	6,232,633	+0.15(+0.75%)
Dec 02, 2005	19.09	19.31	19.01	19.25	4,224,430	+0.11(+0.56%)
Dec 01, 2005	19.29	19.29	19.07	19.15	5,613,312	+0.02(+0.10%)
Nov 30, 2005	19.52	19.54	19.06	19.13	7,131,219	-0.39(-1.98%)
Nov 29, 2005	19.56	19.61	19.46	19.51	6,010,836	+0.07(+0.36%)
Nov 28, 2005	19.51	19.58	19.33	19.44	4,851,667	+0.04(+0.20%)
Nov 25, 2005	19.46	19.49	19.20	19.40	1,943,453	+0.08(+0.39%)
Nov 23, 2005	19.27	19.52	19.22	19.33	4,792,458	-0.01(-0.03%)
Nov 22, 2005	19.08	19.45	18.95	19.34	9,526,499	+0.20(+1.02%)
Nov 21, 2005	18.98	19.18	18.95	19.14	8,968,286	+0.19(+1.00%)
Nov 18, 2005	18.93	19.24	18.87	18.95	7,805,950	+0.02(+0.10%)
Nov 17, 2005	18.77	18.97	18.69	18.93	4,362,954	+0.13(+0.71%)
Nov 16, 2005	18.94	19.04	18.72	18.80	4,122,318	-0.15(-0.77%)
Nov 15, 2005	18.98	19.11	18.84	18.94	5,770,042	-0.04(-0.20%)
Nov 14, 2005	19.06	19.10	18.94	18.98	5,943,553	-0.20(-1.05%)
Nov 11, 2005	18.95	19.22	18.94	19.18	5,258,532	+0.11(+0.60%)
Nov 10, 2005	18.73	19.08	18.70	19.07	8,581,052	+0.35(+1.89%)
Nov 09, 2005	18.45	18.75	18.43	18.72	7,381,196	+0.27(+1.47%)
Nov 08, 2005	18.38	18.76	18.30	18.44	5,798,380	+0.07(+0.38%)
Nov 07, 2005	18.12	18.51	18.22	18.38	7,255,970	+0.25(+1.39%)
Nov 04, 2005	18.25	18.25	18.03	18.12	9,793,573	-0.07(-0.38%)
Nov 03, 2005	18.41	18.57	18.09	18.19	11,629,848	-0.22(-1.20%)
Nov 02, 2005	18.48	18.70	18.41	18.41	7,681,674	-0.13(-0.71%)

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.