Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.18	19.44	19.14	19.35	2,377,409	+0.10(+0.52%)
Jan 30, 2006	19.53	19.55	19.22	19.25	1,834,468	-0.31(-1.57%)
Jan 27, 2006	19.64	19.70	19.54	19.56	1,177,771	-0.04(-0.21%)
Jan 26, 2006	19.62	19.76	19.54	19.60	1,419,863	-0.02(-0.09%)
Jan 25, 2006	19.77	19.78	19.53	19.62	1,733,081	-0.16(-0.82%)
Jan 24, 2006	19.70	19.93	19.67	19.78	2,445,884	+0.09(+0.44%)
Jan 23, 2006	19.83	19.89	19.68	19.69	1,202,510	-0.09(-0.46%)
Jan 20, 2006	20.00	20.02	19.74	19.78	1,615,127	-0.23(-1.15%)
Jan 19, 2006	19.90	20.06	19.81	20.01	1,075,500	+0.14(+0.71%)
Jan 18, 2006	19.79	20.00	19.74	19.87	910,276	+0.04(+0.18%)
Jan 17, 2006	19.94	19.96	19.70	19.84	1,170,702	-0.16(-0.81%)
Jan 13, 2006	19.65	20.11	19.62	20.00	1,017,627	-0.02(-0.09%)
Jan 12, 2006	20.15	20.20	19.95	20.02	1,154,136	-0.11(-0.54%)
Jan 11, 2006	20.00	20.13	19.86	20.13	1,459,844	+0.19(+0.93%)
Jan 10, 2006	19.91	19.97	19.77	19.94	1,551,512	-0.11(-0.54%)
Jan 09, 2006	19.98	20.10	19.84	20.05	1,635,007	+0.03(+0.14%)
Jan 06, 2006	19.77	20.02	19.69	20.02	2,536,890	+0.37(+1.89%)
Jan 05, 2006	19.57	19.67	19.49	19.65	1,377,453	+0.11(+0.58%)
Jan 04, 2006	19.53	19.54	19.33	19.54	3,177,463	-0.01(-0.07%)
Jan 03, 2006	19.44	19.62	19.32	19.55	4,379,974	+0.43(+2.23%)
Dec 30, 2005	19.10	19.15	18.97	19.13	1,240,061	-0.07(-0.38%)
Dec 29, 2005	19.15	19.31	19.13	19.20	1,368,838	-0.01(-0.07%)
Dec 28, 2005	19.21	19.30	19.05	19.21	1,156,786	-0.00(-0.02%)
Dec 27, 2005	19.23	19.36	19.14	19.22	2,069,272	+0.03(+0.14%)
Dec 23, 2005	19.13	19.22	19.01	19.19	924,192	+0.14(+0.74%)
Dec 22, 2005	19.02	19.09	18.90	19.05	3,471,243	+0.08(+0.41%)
Dec 21, 2005	18.88	19.10	18.86	18.97	2,030,837	+0.22(+1.18%)
Dec 20, 2005	18.79	18.87	18.71	18.75	1,424,281	-0.05(-0.24%)
Dec 19, 2005	19.10	19.10	18.80	18.80	1,389,160	-0.28(-1.47%)
Dec 16, 2005	19.07	19.27	19.06	19.08	1,442,835	+0.00(+0.02%)
Dec 15, 2005	19.11	19.17	18.93	19.07	1,391,148	-0.04(-0.21%)
Dec 14, 2005	19.19	19.22	18.92	19.11	1,288,877	-0.13(-0.66%)
Dec 13, 2005	19.04	19.25	18.98	19.24	1,850,372	+0.17(+0.88%)
Dec 12, 2005	19.01	19.10	18.95	19.07	1,190,582	+0.15(+0.79%)
Dec 09, 2005	18.79	19.01	18.77	18.92	1,381,870	+0.20(+1.06%)
Dec 08, 2005	18.86	18.90	18.67	18.72	2,121,622	-0.22(-1.17%)
Dec 07, 2005	19.01	19.01	18.77	18.95	1,320,243	-0.06(-0.33%)
Dec 06, 2005	18.84	19.14	18.83	19.01	1,572,938	+0.29(+1.52%)
Dec 05, 2005	18.84	18.90	18.65	18.72	1,671,674	-0.25(-1.31%)
Dec 02, 2005	19.09	19.16	18.87	18.97	1,736,615	-0.11(-0.59%)
Dec 01, 2005	18.90	19.10	18.89	19.09	1,737,057	+0.23(+1.20%)
Nov 30, 2005	18.70	18.94	18.58	18.86	1,940,053	+0.04(+0.19%)
Nov 29, 2005	18.78	18.92	18.77	18.82	1,647,377	+0.04(+0.22%)
Nov 28, 2005	18.79	19.05	18.69	18.78	1,627,497	+0.13(+0.68%)
Nov 25, 2005	18.80	18.82	18.61	18.66	339,282	-0.14(-0.75%)
Nov 23, 2005	18.59	18.89	18.59	18.80	1,018,732	+0.15(+0.80%)
Nov 22, 2005	18.43	18.66	18.43	18.65	3,282,164	+0.08(+0.44%)
Nov 21, 2005	18.53	18.62	18.47	18.57	931,260	-0.04(-0.22%)
Nov 18, 2005	18.62	18.65	18.48	18.61	1,106,866	+0.02(+0.12%)
Nov 17, 2005	18.38	18.62	18.38	18.58	1,265,463	+0.21(+1.13%)
Nov 16, 2005	18.46	18.50	18.30	18.38	927,726	-0.19(-1.00%)
Nov 15, 2005	18.49	18.67	18.52	18.56	1,845,071	+0.09(+0.47%)
Nov 14, 2005	18.55	18.57	18.39	18.48	1,830,051	-0.16(-0.85%)
Nov 11, 2005	18.69	18.73	18.61	18.63	1,222,611	-0.01(-0.07%)
Nov 10, 2005	18.45	18.74	18.42	18.65	3,107,663	+0.22(+1.18%)
Nov 09, 2005	18.33	18.47	18.28	18.43	2,686,872	+0.10(+0.54%)
Nov 08, 2005	18.40	18.45	18.26	18.33	1,241,607	-0.05(-0.30%)
Nov 07, 2005	18.44	18.56	18.38	18.38	2,142,827	-0.06(-0.32%)
Nov 04, 2005	18.77	18.77	18.44	18.44	2,288,613	-0.24(-1.28%)
Nov 03, 2005	18.93	18.96	18.63	18.68	1,997,925	-0.19(-1.03%)
Nov 02, 2005	18.93	19.06	18.88	18.88	1,669,907	-0.08(-0.41%)

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.