Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.32	20.83	20.15	20.23	232,492	-0.02(-0.09%)
Jan 30, 2006	20.54	20.83	20.10	20.25	238,967	-0.29(-1.40%)
Jan 27, 2006	20.99	20.95	20.11	20.54	312,704	-0.45(-2.17%)
Jan 26, 2006	19.89	21.05	20.00	20.99	183,612	+1.10(+5.54%)
Jan 25, 2006	19.71	19.92	19.56	19.89	249,411	+0.18(+0.90%)
Jan 24, 2006	19.62	19.97	19.51	19.71	222,047	+0.09(+0.44%)
Jan 23, 2006	19.60	19.65	19.39	19.63	82,719	+0.08(+0.42%)
Jan 20, 2006	19.84	19.84	19.40	19.55	111,546	-0.11(-0.54%)
Jan 19, 2006	19.15	19.71	19.15	19.65	184,865	+0.57(+3.01%)
Jan 18, 2006	18.81	19.08	18.80	19.08	115,097	+0.18(+0.94%)
Jan 17, 2006	19.01	19.15	18.77	18.90	102,354	-0.21(-1.10%)
Jan 13, 2006	18.96	19.22	18.75	19.11	122,825	+0.18(+0.94%)
Jan 12, 2006	18.90	19.14	18.66	18.93	129,092	+0.03(+0.15%)
Jan 11, 2006	18.96	18.98	18.51	18.90	90,448	-0.03(-0.15%)
Jan 10, 2006	18.57	18.93	18.53	18.93	75,826	+0.25(+1.33%)
Jan 09, 2006	18.24	18.89	18.17	18.68	158,336	+0.45(+2.44%)
Jan 06, 2006	17.75	18.24	17.74	18.24	84,808	+0.58(+3.31%)
Jan 05, 2006	18.02	18.11	17.65	17.66	212,856	-0.42(-2.30%)
Jan 04, 2006	18.12	18.26	17.96	18.07	71,230	-0.10(-0.53%)
Jan 03, 2006	18.24	18.57	17.66	18.17	186,745	+0.64(+3.66%)
Dec 30, 2005	17.87	17.89	17.53	17.53	57,653	-0.45(-2.50%)
Dec 29, 2005	17.85	18.09	17.74	17.98	64,755	+0.12(+0.70%)
Dec 28, 2005	17.76	17.91	17.63	17.85	55,146	+0.19(+1.06%)
Dec 27, 2005	18.57	18.57	17.66	17.66	147,265	-0.86(-4.65%)
Dec 23, 2005	18.05	18.56	18.03	18.53	78,332	+0.50(+2.79%)
Dec 22, 2005	17.88	18.09	17.86	18.02	112,799	+0.23(+1.29%)
Dec 21, 2005	17.66	17.85	17.52	17.79	122,617	+0.20(+1.11%)
Dec 20, 2005	17.62	17.71	17.52	17.60	137,448	+0.02(+0.14%)
Dec 19, 2005	17.76	17.93	17.52	17.57	172,750	-0.12(-0.70%)
Dec 16, 2005	18.17	18.36	17.70	17.70	297,247	-0.39(-2.17%)
Dec 15, 2005	18.84	18.84	18.01	18.09	117,603	-0.70(-3.72%)
Dec 14, 2005	18.77	19.20	18.73	18.79	45,537	+0.07(+0.38%)
Dec 13, 2005	18.74	18.92	18.27	18.72	73,110	-0.01(-0.08%)
Dec 12, 2005	18.79	19.18	18.58	18.73	92,119	-0.05(-0.28%)
Dec 09, 2005	18.98	19.17	18.69	18.79	90,448	-0.20(-1.03%)
Dec 08, 2005	18.86	19.29	18.70	18.98	351,140	+0.19(+1.02%)
Dec 07, 2005	18.81	18.90	18.58	18.79	118,648	-0.02(-0.13%)
Dec 06, 2005	18.62	18.99	18.54	18.81	133,897	+0.31(+1.68%)
Dec 05, 2005	18.36	18.50	18.15	18.50	99,012	+0.07(+0.36%)
Dec 02, 2005	18.67	18.83	18.29	18.44	203,874	-0.18(-0.98%)
Dec 01, 2005	18.26	18.72	18.18	18.62	159,381	+0.45(+2.48%)
Nov 30, 2005	17.57	18.17	17.50	18.17	394,380	+0.74(+4.26%)
Nov 29, 2005	17.43	17.52	17.33	17.43	64,755	+0.10(+0.58%)
Nov 28, 2005	17.51	17.51	17.09	17.33	128,257	-0.14(-0.79%)
Nov 25, 2005	17.64	17.64	17.33	17.46	12,533	-0.14(-0.82%)
Nov 23, 2005	17.50	17.78	17.39	17.61	80,421	+0.06(+0.35%)
Nov 22, 2005	17.41	17.62	17.18	17.55	111,963	+0.14(+0.83%)
Nov 21, 2005	17.14	17.44	17.14	17.40	133,479	+0.44(+2.57%)
Nov 18, 2005	16.94	17.05	16.62	16.97	109,457	+0.12(+0.74%)
Nov 17, 2005	16.49	16.85	16.37	16.84	75,617	+0.42(+2.57%)
Nov 16, 2005	16.42	16.51	16.22	16.42	97,132	+0.01(+0.09%)
Nov 15, 2005	16.76	16.90	16.21	16.41	160,216	-0.41(-2.42%)
Nov 14, 2005	17.16	17.16	16.68	16.81	52,639	-0.28(-1.62%)
Nov 11, 2005	17.52	17.58	16.94	17.09	48,461	-0.36(-2.08%)
Nov 10, 2005	16.95	17.45	16.37	17.45	172,959	+0.46(+2.70%)
Nov 09, 2005	17.11	17.26	16.81	16.99	76,661	+0.00(+0.03%)
Nov 08, 2005	17.12	17.12	16.59	16.99	77,079	-0.19(-1.09%)
Nov 07, 2005	17.43	17.54	17.09	17.18	107,577	-0.30(-1.70%)
Nov 04, 2005	17.00	17.49	17.00	17.47	102,981	+0.55(+3.22%)
Nov 03, 2005	16.99	17.56	16.85	16.93	213,274	-0.01(-0.08%)
Nov 02, 2005	16.47	17.21	16.47	16.94	96,088	+0.51(+3.09%)

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.