Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.84	19.84	19.61	19.62	261,441	-0.22(-1.09%)
Jan 30, 2006	19.65	19.84	19.64	19.84	87,103	+0.16(+0.82%)
Jan 27, 2006	19.57	19.69	19.57	19.67	143,701	+0.18(+0.95%)
Jan 26, 2006	19.17	19.57	19.17	19.49	64,256	+0.31(+1.61%)
Jan 25, 2006	19.10	19.22	19.08	19.18	218,863	+0.05(+0.24%)
Jan 24, 2006	19.10	19.24	18.99	19.14	367,497	+0.06(+0.32%)
Jan 23, 2006	19.09	19.14	19.05	19.07	139,807	-0.02(-0.08%)
Jan 20, 2006	19.51	19.51	19.08	19.09	162,394	-0.45(-2.29%)
Jan 19, 2006	19.62	19.64	19.51	19.54	206,530	-0.07(-0.35%)
Jan 18, 2006	19.60	19.64	19.54	19.61	95,022	-0.03(-0.16%)
Jan 17, 2006	19.61	19.64	19.54	19.64	150,581	-0.01(-0.04%)
Jan 13, 2006	19.64	19.74	19.53	19.64	166,289	+0.00(+0.00%)
Jan 12, 2006	19.61	19.70	19.52	19.64	183,813	+0.04(+0.20%)
Jan 11, 2006	19.65	19.72	19.40	19.61	284,288	-0.04(-0.20%)
Jan 10, 2006	19.39	19.68	19.39	19.64	131,499	+0.25(+1.31%)
Jan 09, 2006	19.24	19.43	19.16	19.39	162,524	+0.25(+1.29%)
Jan 06, 2006	19.14	19.22	19.10	19.14	72,175	-0.03(-0.16%)
Jan 05, 2006	19.26	19.37	19.17	19.17	182,645	-0.01(-0.04%)
Jan 04, 2006	19.57	19.62	19.18	19.18	252,224	-0.31(-1.58%)
Jan 03, 2006	19.64	19.67	19.36	19.49	123,191	-0.07(-0.35%)
Dec 30, 2005	19.71	19.71	19.41	19.56	161,096	-0.13(-0.67%)
Dec 29, 2005	19.67	19.81	19.65	19.69	119,686	+0.04(+0.20%)
Dec 28, 2005	19.62	19.71	19.62	19.65	114,104	+0.05(+0.28%)
Dec 27, 2005	19.44	19.62	19.44	19.60	81,521	+0.26(+1.36%)
Dec 23, 2005	19.39	19.54	19.27	19.34	66,593	-0.04(-0.20%)
Dec 22, 2005	19.43	19.48	19.12	19.37	112,287	-0.07(-0.36%)
Dec 21, 2005	19.53	19.54	19.23	19.44	86,974	-0.08(-0.43%)
Dec 20, 2005	19.28	19.53	19.07	19.53	139,807	+0.34(+1.77%)
Dec 19, 2005	19.83	19.83	19.14	19.19	203,026	-0.62(-3.15%)
Dec 16, 2005	20.03	20.03	19.73	19.81	88,402	-0.18(-0.92%)
Dec 15, 2005	20.18	20.18	19.93	20.00	88,791	-0.17(-0.84%)
Dec 14, 2005	19.91	20.26	19.89	20.17	222,108	+0.26(+1.32%)
Dec 13, 2005	19.99	20.07	19.81	19.91	125,268	-0.11(-0.54%)
Dec 12, 2005	20.21	20.22	19.94	20.01	70,358	-0.21(-1.03%)
Dec 09, 2005	20.18	20.26	20.13	20.22	76,718	+0.04(+0.19%)
Dec 08, 2005	20.17	20.32	20.11	20.18	159,539	+0.04(+0.19%)
Dec 07, 2005	20.30	20.50	20.14	20.14	115,792	-0.18(-0.87%)
Dec 06, 2005	20.45	20.56	20.31	20.32	112,027	-0.13(-0.64%)
Dec 05, 2005	20.41	20.60	20.26	20.45	237,815	+0.05(+0.23%)
Dec 02, 2005	20.39	21.12	20.31	20.41	67,891	+0.02(+0.08%)
Dec 01, 2005	20.30	20.41	20.30	20.39	231,065	+0.12(+0.57%)
Nov 30, 2005	20.24	20.56	20.01	20.28	448,890	+0.31(+1.54%)
Nov 29, 2005	19.84	20.03	19.84	19.97	282,730	+0.11(+0.54%)
Nov 28, 2005	19.96	20.02	19.73	19.86	642,439	-0.11(-0.54%)
Nov 25, 2005	19.98	20.06	19.91	19.97	79,964	+0.00(+0.00%)
Nov 23, 2005	19.81	20.01	19.77	19.97	429,158	+0.13(+0.66%)
Nov 22, 2005	19.91	19.95	19.74	19.84	558,451	-0.10(-0.50%)
Nov 21, 2005	20.06	20.17	19.80	19.94	1,090,031	-0.20(-0.99%)
Nov 18, 2005	19.64	20.18	19.00	20.14	532,359	+0.15(+0.73%)
Nov 17, 2005	19.77	19.99	19.77	19.99	108,393	+0.23(+1.17%)
Nov 16, 2005	19.77	19.84	19.57	19.76	118,388	+0.00(+0.00%)
Nov 15, 2005	19.68	19.95	19.68	19.76	484,458	+0.12(+0.59%)
Nov 14, 2005	19.42	19.84	19.42	19.64	208,218	+0.25(+1.27%)
Nov 11, 2005	19.36	19.47	19.26	19.40	103,849	+0.05(+0.24%)
Nov 10, 2005	19.43	19.44	19.26	19.35	100,734	-0.08(-0.40%)
Nov 09, 2005	19.21	19.43	19.19	19.43	167,327	+0.25(+1.29%)
Nov 08, 2005	19.22	19.31	18.88	19.18	411,634	-0.06(-0.32%)
Nov 07, 2005	18.91	19.37	18.87	19.24	564,552	+0.37(+1.96%)
Nov 04, 2005	18.18	19.72	18.10	18.87	518,079	+0.87(+4.83%)
Nov 03, 2005	17.49	18.02	17.46	18.00	106,835	+0.49(+2.77%)
Nov 02, 2005	17.69	18.06	17.36	17.52	201,338	-0.17(-0.96%)

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.