Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.70	18.07	17.54	17.98	1,057,884	+0.35(+1.97%)
Jan 30, 2006	17.49	17.73	17.49	17.64	979,791	+0.03(+0.18%)
Jan 27, 2006	17.29	17.69	17.24	17.60	633,187	+0.32(+1.83%)
Jan 26, 2006	16.78	17.30	16.64	17.29	1,010,554	+0.61(+3.65%)
Jan 25, 2006	17.17	17.37	16.44	16.68	2,144,316	-0.86(-4.91%)
Jan 24, 2006	17.26	17.56	17.15	17.54	507,018	+0.35(+2.02%)
Jan 23, 2006	17.13	17.30	17.09	17.19	489,771	+0.08(+0.46%)
Jan 20, 2006	17.53	17.55	17.11	17.11	520,520	-0.36(-2.03%)
Jan 19, 2006	17.55	17.55	17.34	17.47	463,127	+0.04(+0.23%)
Jan 18, 2006	17.34	17.65	17.34	17.43	449,552	-0.02(-0.14%)
Jan 17, 2006	17.41	17.58	17.34	17.45	1,069,972	-0.11(-0.63%)
Jan 13, 2006	17.57	17.66	17.41	17.56	562,583	-0.06(-0.36%)
Jan 12, 2006	17.65	17.80	17.46	17.63	516,983	-0.09(-0.49%)
Jan 11, 2006	17.41	17.74	17.33	17.71	805,351	+0.24(+1.40%)
Jan 10, 2006	17.41	17.65	17.26	17.47	1,089,035	-0.20(-1.12%)
Jan 09, 2006	17.78	18.01	17.58	17.67	926,226	-0.20(-1.10%)
Jan 06, 2006	17.90	18.04	17.59	17.86	527,470	+0.04(+0.22%)
Jan 05, 2006	18.05	18.13	17.75	17.83	541,007	-0.29(-1.61%)
Jan 04, 2006	17.78	18.18	17.75	18.12	695,982	+0.43(+2.41%)
Jan 03, 2006	17.58	17.95	17.43	17.69	486,894	+0.06(+0.36%)
Dec 30, 2005	17.80	17.94	17.57	17.63	512,952	-0.27(-1.50%)
Dec 29, 2005	17.67	18.01	17.67	17.90	285,446	+0.19(+1.07%)
Dec 28, 2005	17.48	17.79	17.45	17.71	344,402	+0.20(+1.13%)
Dec 27, 2005	17.90	18.03	17.49	17.51	580,925	-0.38(-2.12%)
Dec 23, 2005	17.89	17.98	17.71	17.89	287,323	+0.02(+0.09%)
Dec 22, 2005	17.97	17.98	17.69	17.87	484,363	-0.01(-0.04%)
Dec 21, 2005	17.99	18.09	17.71	17.88	624,764	-0.01(-0.04%)
Dec 20, 2005	18.30	18.30	17.86	17.89	622,043	-0.33(-1.82%)
Dec 19, 2005	18.58	18.61	18.21	18.22	371,599	-0.38(-2.04%)
Dec 16, 2005	18.34	18.74	18.24	18.60	1,154,442	+0.06(+0.34%)
Dec 15, 2005	18.54	18.69	18.28	18.54	1,155,405	-0.07(-0.38%)
Dec 14, 2005	18.28	18.81	18.20	18.61	813,779	+0.32(+1.77%)
Dec 13, 2005	17.62	18.29	17.62	18.28	695,848	+0.21(+1.14%)
Dec 12, 2005	18.02	18.17	17.81	18.08	605,959	+0.14(+0.79%)
Dec 09, 2005	17.95	17.98	17.74	17.94	305,559	+0.09(+0.49%)
Dec 08, 2005	17.73	18.14	17.66	17.85	671,041	+0.16(+0.89%)
Dec 07, 2005	17.75	17.84	17.64	17.69	532,057	-0.14(-0.80%)
Dec 06, 2005	17.60	18.21	17.60	17.83	935,667	+0.18(+1.03%)
Dec 05, 2005	17.45	17.77	17.38	17.65	1,093,719	-1.04(-5.58%)
Dec 02, 2005	18.77	18.95	18.54	18.69	511,698	-0.17(-0.92%)
Dec 01, 2005	19.14	19.14	18.77	18.87	537,825	-0.11(-0.58%)
Nov 30, 2005	18.99	19.08	18.72	18.98	1,123,525	+0.27(+1.44%)
Nov 29, 2005	18.38	18.92	18.35	18.71	547,643	+0.43(+2.38%)
Nov 28, 2005	19.14	19.15	18.14	18.28	915,703	-0.84(-4.38%)
Nov 25, 2005	18.89	19.11	18.85	19.11	135,087	+0.17(+0.92%)
Nov 23, 2005	19.03	19.10	18.83	18.94	404,002	-0.17(-0.91%)
Nov 22, 2005	19.16	19.20	19.04	19.11	662,582	-0.08(-0.41%)
Nov 21, 2005	19.22	19.25	18.90	19.19	695,317	-0.01(-0.04%)
Nov 18, 2005	19.03	19.24	18.89	19.20	881,954	+0.32(+1.72%)
Nov 17, 2005	18.65	19.20	18.61	18.88	966,620	+0.23(+1.23%)
Nov 16, 2005	18.76	18.90	18.51	18.65	573,201	-0.10(-0.55%)
Nov 15, 2005	18.95	19.17	18.58	18.75	804,339	-0.21(-1.08%)
Nov 14, 2005	18.90	19.03	18.70	18.95	614,779	+0.05(+0.25%)
Nov 11, 2005	19.02	19.12	18.72	18.91	771,392	-0.17(-0.91%)
Nov 10, 2005	18.66	19.20	18.53	19.08	1,086,881	-0.34(-1.75%)
Nov 09, 2005	19.48	19.55	19.39	19.42	808,332	+0.01(+0.04%)
Nov 08, 2005	19.33	19.46	19.16	19.41	991,050	+0.09(+0.49%)
Nov 07, 2005	18.95	19.34	18.95	19.32	828,591	+0.25(+1.33%)
Nov 04, 2005	18.90	19.08	18.88	19.07	906,149	+0.17(+0.92%)
Nov 03, 2005	18.93	19.07	18.86	18.89	1,047,207	+0.00(+0.00%)
Nov 02, 2005	18.38	18.94	18.38	18.89	523,067	+0.44(+2.40%)

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.