Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.35	18.35	17.80	18.23	282,007	-0.04(-0.22%)
Jan 30, 2006	18.35	18.35	18.12	18.27	144,455	+0.01(+0.05%)
Jan 27, 2006	18.25	18.48	18.12	18.26	284,200	+0.01(+0.05%)
Jan 26, 2006	18.26	18.43	18.04	18.25	172,422	+0.14(+0.77%)
Jan 25, 2006	18.41	18.46	17.89	18.11	257,955	-0.29(-1.58%)
Jan 24, 2006	18.39	18.49	18.29	18.40	140,812	+0.01(+0.05%)
Jan 23, 2006	17.98	18.44	17.89	18.39	183,575	+0.51(+2.85%)
Jan 20, 2006	18.16	18.19	17.87	17.88	169,369	-0.19(-1.05%)
Jan 19, 2006	18.20	18.26	18.02	18.07	164,146	+0.01(+0.06%)
Jan 18, 2006	18.21	18.40	18.00	18.06	379,016	-0.36(-1.95%)
Jan 17, 2006	18.45	18.47	18.13	18.42	205,715	-0.08(-0.43%)
Jan 13, 2006	18.41	18.67	18.24	18.50	170,077	+0.24(+1.31%)
Jan 12, 2006	18.41	18.53	18.22	18.26	319,500	-0.25(-1.35%)
Jan 11, 2006	18.35	18.58	18.35	18.51	295,811	+0.12(+0.65%)
Jan 10, 2006	18.60	18.60	18.06	18.39	348,753	-0.08(-0.43%)
Jan 09, 2006	18.75	18.75	18.41	18.47	260,883	-0.21(-1.12%)
Jan 06, 2006	18.50	18.71	18.46	18.68	447,719	+0.37(+2.02%)
Jan 05, 2006	18.02	18.40	17.99	18.31	295,480	+0.24(+1.33%)
Jan 04, 2006	18.10	18.23	17.94	18.07	189,122	-0.06(-0.33%)
Jan 03, 2006	18.00	18.25	17.76	18.13	392,033	+0.20(+1.12%)
Dec 30, 2005	18.01	18.13	17.78	17.93	263,049	-0.07(-0.39%)
Dec 29, 2005	18.24	18.25	18.00	18.00	157,869	-0.16(-0.88%)
Dec 28, 2005	18.12	18.23	17.98	18.16	147,800	+0.14(+0.78%)
Dec 27, 2005	18.43	18.50	18.01	18.02	211,100	-0.41(-2.22%)
Dec 23, 2005	18.50	18.50	18.22	18.43	78,581	-0.08(-0.43%)
Dec 22, 2005	18.45	18.70	18.28	18.51	236,020	+0.06(+0.33%)
Dec 21, 2005	18.39	18.69	18.35	18.45	195,081	+0.12(+0.65%)
Dec 20, 2005	18.12	18.34	18.03	18.33	403,495	+0.07(+0.38%)
Dec 19, 2005	17.88	18.37	17.81	18.26	538,709	+0.34(+1.90%)
Dec 16, 2005	18.08	18.15	17.76	17.92	821,195	-0.11(-0.61%)
Dec 15, 2005	18.52	18.52	17.70	18.03	753,783	-0.39(-2.12%)
Dec 14, 2005	18.52	18.69	18.26	18.42	313,009	-0.07(-0.38%)
Dec 13, 2005	18.70	18.81	18.37	18.49	727,921	-0.19(-1.02%)
Dec 12, 2005	18.98	19.06	18.62	18.68	293,561	-0.27(-1.42%)
Dec 09, 2005	18.96	19.10	18.81	18.95	275,518	+0.07(+0.37%)
Dec 08, 2005	19.14	19.18	18.30	18.88	429,758	-0.20(-1.05%)
Dec 07, 2005	19.35	19.35	18.91	19.08	193,461	-0.27(-1.40%)
Dec 06, 2005	19.19	19.50	19.08	19.35	192,569	+0.24(+1.26%)
Dec 05, 2005	19.44	19.44	18.85	19.11	218,259	-0.23(-1.19%)
Dec 02, 2005	19.40	19.40	19.00	19.34	126,419	-0.15(-0.77%)
Dec 01, 2005	19.03	19.53	18.81	19.49	306,323	+0.52(+2.74%)
Nov 30, 2005	19.10	19.34	18.93	18.97	180,408	-0.17(-0.89%)
Nov 29, 2005	18.80	19.23	18.80	19.14	154,181	+0.37(+1.97%)
Nov 28, 2005	19.20	19.31	18.63	18.77	281,542	-0.52(-2.70%)
Nov 25, 2005	19.43	19.43	19.09	19.29	60,856	+0.06(+0.31%)
Nov 23, 2005	19.44	19.46	19.16	19.23	153,738	-0.23(-1.18%)
Nov 22, 2005	19.50	19.55	19.20	19.46	509,629	-0.04(-0.21%)
Nov 21, 2005	19.38	19.55	19.22	19.50	214,249	+0.12(+0.62%)
Nov 18, 2005	19.50	19.51	19.22	19.38	226,809	-0.07(-0.36%)
Nov 17, 2005	19.05	19.45	19.05	19.45	149,906	+0.41(+2.15%)
Nov 16, 2005	19.37	19.37	18.96	19.04	154,461	-0.24(-1.24%)
Nov 15, 2005	19.36	19.50	18.83	19.28	207,146	-0.01(-0.05%)
Nov 14, 2005	19.25	19.50	19.02	19.29	154,763	-0.19(-0.98%)
Nov 11, 2005	19.35	19.55	19.23	19.48	254,579	+0.21(+1.09%)
Nov 10, 2005	18.64	19.31	18.40	19.27	306,357	+0.73(+3.94%)
Nov 09, 2005	18.52	18.64	18.36	18.54	301,468	+0.13(+0.71%)
Nov 08, 2005	18.40	18.61	18.25	18.41	258,204	-0.10(-0.54%)
Nov 07, 2005	18.92	19.00	18.46	18.51	352,569	-0.41(-2.17%)
Nov 04, 2005	19.01	19.14	18.68	18.92	119,130	-0.01(-0.05%)
Nov 03, 2005	19.24	19.45	18.76	18.93	247,418	-0.17(-0.89%)
Nov 02, 2005	18.95	19.19	18.90	19.10	281,391	+0.27(+1.43%)

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.