Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.94	20.97	20.76	20.84	2,496,877	-0.13(-0.62%)
Jan 30, 2006	20.83	21.08	20.78	20.97	447,882	+0.48(+2.33%)
Jan 27, 2006	20.43	20.57	20.33	20.49	1,678,396	+0.30(+1.48%)
Jan 26, 2006	20.19	20.23	19.84	20.19	715,588	+0.03(+0.13%)
Jan 25, 2006	20.65	20.70	19.97	20.17	2,721,749	-0.41(-1.97%)
Jan 24, 2006	20.49	20.76	20.49	20.57	560,551	-0.13(-0.61%)
Jan 23, 2006	20.47	20.80	20.30	20.70	1,386,947	+0.26(+1.28%)
Jan 20, 2006	20.65	20.86	20.33	20.44	1,635,563	-0.01(-0.03%)
Jan 19, 2006	20.01	20.45	19.95	20.44	690,447	+0.43(+2.12%)
Jan 18, 2006	20.31	20.31	19.77	20.02	2,040,148	-0.30(-1.47%)
Jan 17, 2006	20.12	20.32	20.11	20.32	554,965	+0.47(+2.36%)
Jan 13, 2006	19.62	19.90	19.61	19.85	816,152	+0.26(+1.32%)
Jan 12, 2006	19.81	20.02	19.58	19.59	445,554	-0.14(-0.69%)
Jan 11, 2006	19.65	19.82	19.38	19.73	793,804	+0.08(+0.38%)
Jan 10, 2006	19.42	19.75	19.42	19.65	229,993	+0.18(+0.93%)
Jan 09, 2006	19.55	19.57	19.32	19.47	341,731	+0.01(+0.06%)
Jan 06, 2006	19.28	19.53	19.25	19.46	764,008	+0.44(+2.30%)
Jan 05, 2006	19.16	19.21	18.86	19.02	765,870	-0.25(-1.31%)
Jan 04, 2006	19.12	19.29	18.98	19.28	507,941	+0.08(+0.44%)
Jan 03, 2006	18.61	19.19	18.61	19.19	3,614,721	+0.77(+4.19%)
Dec 30, 2005	18.21	18.50	18.16	18.42	2,272,004	+0.09(+0.47%)
Dec 29, 2005	18.43	18.60	18.30	18.33	463,246	-0.09(-0.49%)
Dec 28, 2005	18.21	18.53	18.21	18.42	304,485	+0.22(+1.22%)
Dec 27, 2005	18.56	18.58	18.08	18.20	625,266	-0.49(-2.61%)
Dec 23, 2005	18.68	18.76	18.41	18.69	1,063,372	-0.02(-0.13%)
Dec 22, 2005	18.81	18.88	18.68	18.71	1,313,851	-0.09(-0.50%)
Dec 21, 2005	18.85	18.98	18.73	18.81	258,393	+0.03(+0.15%)
Dec 20, 2005	18.61	18.83	18.61	18.78	5,065,918	+0.20(+1.10%)
Dec 19, 2005	18.75	18.88	18.57	18.58	350,577	-0.14(-0.73%)
Dec 16, 2005	19.09	19.09	18.71	18.71	398,066	-0.46(-2.38%)
Dec 15, 2005	19.31	19.32	19.04	19.17	313,797	-0.14(-0.75%)
Dec 14, 2005	19.12	19.32	19.07	19.31	179,711	+0.21(+1.09%)
Dec 13, 2005	19.22	19.39	19.08	19.11	294,708	-0.02(-0.12%)
Dec 12, 2005	19.16	19.17	18.98	19.13	1,310,127	+0.24(+1.30%)
Dec 09, 2005	19.03	19.14	18.82	18.88	265,377	-0.25(-1.32%)
Dec 08, 2005	18.91	19.14	18.72	19.14	393,876	+0.31(+1.63%)
Dec 07, 2005	19.07	19.13	18.73	18.83	480,473	-0.08(-0.43%)
Dec 06, 2005	18.83	19.08	18.73	18.91	595,004	+0.12(+0.63%)
Dec 05, 2005	18.87	18.98	18.72	18.79	1,023,333	+0.11(+0.60%)
Dec 02, 2005	18.64	18.77	18.50	18.68	589,883	+0.03(+0.18%)
Dec 01, 2005	18.31	18.65	18.25	18.65	1,647,668	+0.53(+2.95%)
Nov 30, 2005	18.18	18.30	18.05	18.11	587,555	+0.06(+0.31%)
Nov 29, 2005	18.11	18.26	18.00	18.06	469,299	+0.03(+0.17%)
Nov 28, 2005	18.35	18.39	18.01	18.03	459,056	-0.61(-3.27%)
Nov 25, 2005	18.64	18.69	18.56	18.64	93,580	+0.08(+0.41%)
Nov 23, 2005	18.50	18.73	18.38	18.56	516,322	-0.06(-0.31%)
Nov 22, 2005	18.53	18.67	18.41	18.62	516,322	+0.27(+1.45%)
Nov 21, 2005	18.15	18.36	18.04	18.35	481,869	+0.39(+2.19%)
Nov 18, 2005	17.91	18.00	17.75	17.96	494,440	+0.05(+0.30%)
Nov 17, 2005	18.13	18.13	17.79	17.91	584,296	-0.01(-0.04%)
Nov 16, 2005	17.59	17.92	17.48	17.91	859,450	+0.43(+2.43%)
Nov 15, 2005	17.44	17.89	17.44	17.49	1,866,488	+0.04(+0.22%)
Nov 14, 2005	17.56	17.62	17.33	17.45	499,096	+0.07(+0.38%)
Nov 11, 2005	17.29	17.43	17.23	17.38	390,617	+0.13(+0.73%)
Nov 10, 2005	17.58	17.58	17.10	17.26	2,127,210	-0.49(-2.75%)
Nov 09, 2005	17.88	18.15	17.60	17.74	480,938	-0.17(-0.97%)
Nov 08, 2005	17.70	18.04	17.67	17.92	540,066	+0.15(+0.83%)
Nov 07, 2005	17.93	17.93	17.68	17.77	1,010,762	-0.28(-1.57%)
Nov 04, 2005	18.45	18.45	18.03	18.05	704,880	-0.50(-2.67%)
Nov 03, 2005	18.45	18.65	18.34	18.55	781,234	+0.30(+1.66%)
Nov 02, 2005	17.96	18.26	17.90	18.25	326,833	+0.33(+1.86%)

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.