Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.00	22.06	21.29	21.75	491,470	-0.19(-0.87%)
Jan 30, 2006	21.69	22.10	21.47	21.94	508,644	+0.38(+1.76%)
Jan 27, 2006	21.61	21.67	21.11	21.56	525,305	+0.15(+0.70%)
Jan 26, 2006	20.96	21.44	20.94	21.41	403,618	+0.61(+2.93%)
Jan 25, 2006	21.16	21.25	20.66	20.80	624,553	-0.35(-1.65%)
Jan 24, 2006	20.85	21.25	20.75	21.15	291,379	+0.39(+1.88%)
Jan 23, 2006	20.69	21.06	20.53	20.76	515,560	-0.03(-0.14%)
Jan 20, 2006	21.33	21.36	20.52	20.79	929,809	-0.53(-2.49%)
Jan 19, 2006	19.65	21.35	19.65	21.32	1,404,219	+1.80(+9.22%)
Jan 18, 2006	19.28	19.66	19.18	19.52	578,480	+0.03(+0.15%)
Jan 17, 2006	19.60	19.73	19.20	19.49	602,333	-0.23(-1.17%)
Jan 13, 2006	20.32	20.42	19.68	19.72	908,440	-0.74(-3.62%)
Jan 12, 2006	20.80	20.92	20.11	20.46	784,800	-0.27(-1.30%)
Jan 11, 2006	20.14	20.85	20.00	20.73	1,016,577	+0.70(+3.49%)
Jan 10, 2006	19.50	20.04	19.20	20.03	604,940	+0.56(+2.88%)
Jan 09, 2006	19.20	19.60	19.07	19.47	594,749	+0.27(+1.41%)
Jan 06, 2006	19.23	19.45	19.04	19.20	1,222,347	+0.17(+0.89%)
Jan 05, 2006	18.35	19.20	18.27	19.03	1,000,730	+0.79(+4.33%)
Jan 04, 2006	17.92	18.27	17.89	18.24	424,565	+0.41(+2.30%)
Jan 03, 2006	17.44	17.94	17.33	17.83	451,005	+0.50(+2.89%)
Dec 30, 2005	17.30	17.43	17.17	17.33	624,978	-0.05(-0.29%)
Dec 29, 2005	16.95	17.56	16.95	17.38	987,184	+0.37(+2.18%)
Dec 28, 2005	16.90	17.08	16.64	17.01	287,000	+0.15(+0.89%)
Dec 27, 2005	16.98	17.31	16.84	16.86	342,400	-0.22(-1.29%)
Dec 23, 2005	17.61	17.66	16.96	17.08	826,829	-0.41(-2.34%)
Dec 22, 2005	17.28	17.59	17.16	17.49	432,218	+0.17(+0.98%)
Dec 21, 2005	17.25	17.73	17.11	17.32	658,296	+0.04(+0.23%)
Dec 20, 2005	17.31	17.70	17.20	17.28	366,744	-0.03(-0.17%)
Dec 19, 2005	17.73	17.73	17.28	17.31	369,446	-0.42(-2.37%)
Dec 16, 2005	18.30	18.43	17.65	17.73	541,738	-0.53(-2.90%)
Dec 15, 2005	18.27	18.39	18.17	18.26	506,033	-0.05(-0.30%)
Dec 14, 2005	18.36	18.55	18.21	18.32	345,102	-0.08(-0.46%)
Dec 13, 2005	18.35	18.66	18.31	18.40	503,572	+0.05(+0.27%)
Dec 12, 2005	18.60	18.82	18.31	18.35	398,098	-0.22(-1.18%)
Dec 09, 2005	18.21	18.68	18.20	18.57	452,729	+0.31(+1.70%)
Dec 08, 2005	18.20	18.55	17.95	18.26	362,807	+0.01(+0.05%)
Dec 07, 2005	18.65	18.65	18.10	18.25	306,929	-0.29(-1.56%)
Dec 06, 2005	18.15	19.00	18.15	18.54	600,816	+0.38(+2.09%)
Dec 05, 2005	18.15	18.26	17.96	18.16	287,791	+0.01(+0.06%)
Dec 02, 2005	18.24	18.38	17.85	18.15	334,282	-0.16(-0.87%)
Dec 01, 2005	17.84	18.50	17.84	18.31	448,597	+0.60(+3.39%)
Nov 30, 2005	17.66	17.93	17.55	17.71	364,609	+0.26(+1.49%)
Nov 29, 2005	17.56	17.73	17.35	17.45	270,932	-0.05(-0.29%)
Nov 28, 2005	17.86	17.96	17.43	17.50	320,593	-0.34(-1.91%)
Nov 25, 2005	17.78	17.94	17.72	17.84	162,692	+0.04(+0.22%)
Nov 23, 2005	17.68	18.06	17.68	17.80	313,739	+0.09(+0.51%)
Nov 22, 2005	17.38	17.82	17.25	17.71	351,405	+0.25(+1.43%)
Nov 21, 2005	17.21	17.51	17.16	17.46	558,445	+0.27(+1.57%)
Nov 18, 2005	16.40	17.28	16.35	17.19	603,930	+0.92(+5.65%)
Nov 17, 2005	15.85	16.35	15.85	16.27	379,085	+0.45(+2.84%)
Nov 16, 2005	15.89	15.96	15.73	15.82	267,364	-0.02(-0.13%)
Nov 15, 2005	16.36	16.36	15.72	15.84	386,766	-0.53(-3.24%)
Nov 14, 2005	16.05	16.39	15.96	16.37	430,855	+0.44(+2.76%)
Nov 11, 2005	15.75	16.04	15.65	15.93	493,037	+0.17(+1.08%)
Nov 10, 2005	15.70	15.82	15.37	15.76	274,812	-0.03(-0.19%)
Nov 09, 2005	15.95	16.00	15.58	15.79	315,814	-0.01(-0.06%)
Nov 08, 2005	15.95	16.12	15.75	15.80	246,025	-0.12(-0.75%)
Nov 07, 2005	15.78	15.94	15.68	15.92	452,962	+0.21(+1.34%)
Nov 04, 2005	15.97	16.18	15.53	15.71	612,551	-0.28(-1.75%)
Nov 03, 2005	15.87	16.36	15.66	15.99	994,325	+0.22(+1.40%)
Nov 02, 2005	15.58	15.88	15.42	15.77	255,463	+0.18(+1.15%)

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.