Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.83	18.21	17.68	18.12	1,049,820	+0.35(+1.97%)
Jan 30, 2006	17.63	17.87	17.63	17.77	972,322	+0.03(+0.18%)
Jan 27, 2006	17.42	17.83	17.37	17.74	628,360	+0.32(+1.83%)
Jan 26, 2006	16.91	17.44	16.77	17.42	1,002,850	+0.61(+3.65%)
Jan 25, 2006	17.30	17.50	16.57	16.81	2,127,969	-0.87(-4.91%)
Jan 24, 2006	17.39	17.69	17.29	17.68	503,153	+0.35(+2.02%)
Jan 23, 2006	17.26	17.43	17.22	17.33	486,037	+0.08(+0.46%)
Jan 20, 2006	17.67	17.68	17.25	17.25	516,552	-0.36(-2.03%)
Jan 19, 2006	17.68	17.68	17.47	17.60	459,596	+0.04(+0.23%)
Jan 18, 2006	17.47	17.79	17.47	17.56	446,125	-0.02(-0.14%)
Jan 17, 2006	17.55	17.72	17.47	17.59	1,061,816	-0.11(-0.63%)
Jan 13, 2006	17.71	17.80	17.55	17.70	558,294	-0.06(-0.36%)
Jan 12, 2006	17.79	17.94	17.60	17.76	513,042	-0.09(-0.49%)
Jan 11, 2006	17.55	17.87	17.46	17.85	799,212	+0.25(+1.40%)
Jan 10, 2006	17.55	17.79	17.40	17.60	1,080,733	-0.20(-1.12%)
Jan 09, 2006	17.91	18.15	17.72	17.80	919,165	-0.20(-1.10%)
Jan 06, 2006	18.03	18.18	17.72	18.00	523,449	+0.04(+0.22%)
Jan 05, 2006	18.18	18.27	17.88	17.96	536,883	-0.29(-1.61%)
Jan 04, 2006	17.91	18.32	17.89	18.26	690,676	+0.43(+2.41%)
Jan 03, 2006	17.72	18.09	17.56	17.83	483,183	+0.06(+0.36%)
Dec 30, 2005	17.94	18.08	17.71	17.76	509,042	-0.27(-1.50%)
Dec 29, 2005	17.80	18.15	17.80	18.03	283,270	+0.19(+1.07%)
Dec 28, 2005	17.61	17.92	17.59	17.84	341,776	+0.20(+1.13%)
Dec 27, 2005	18.04	18.17	17.62	17.64	576,496	-0.38(-2.12%)
Dec 23, 2005	18.03	18.12	17.85	18.03	285,133	+0.02(+0.09%)
Dec 22, 2005	18.11	18.11	17.83	18.01	480,671	-0.01(-0.04%)
Dec 21, 2005	18.13	18.22	17.85	18.02	620,001	-0.01(-0.04%)
Dec 20, 2005	18.44	18.44	18.00	18.03	617,301	-0.33(-1.82%)
Dec 19, 2005	18.72	18.76	18.35	18.36	368,767	-0.38(-2.04%)
Dec 16, 2005	18.48	18.89	18.38	18.74	1,145,641	+0.06(+0.34%)
Dec 15, 2005	18.69	18.84	18.42	18.68	1,146,598	-0.07(-0.38%)
Dec 14, 2005	18.42	18.96	18.34	18.75	807,575	+0.33(+1.77%)
Dec 13, 2005	17.76	18.43	17.76	18.42	690,543	+0.21(+1.14%)
Dec 12, 2005	18.16	18.31	17.95	18.22	601,339	+0.14(+0.79%)
Dec 09, 2005	18.09	18.11	17.87	18.07	303,230	+0.09(+0.49%)
Dec 08, 2005	17.87	18.28	17.80	17.99	665,925	+0.16(+0.89%)
Dec 07, 2005	17.89	17.98	17.77	17.83	528,001	-0.14(-0.80%)
Dec 06, 2005	17.74	18.35	17.74	17.97	928,534	+0.18(+1.03%)
Dec 05, 2005	17.58	17.91	17.51	17.79	1,085,382	-1.05(-5.58%)
Dec 02, 2005	18.92	19.10	18.69	18.84	507,797	-0.18(-0.92%)
Dec 01, 2005	19.29	19.29	18.92	19.01	533,725	-0.11(-0.58%)
Nov 30, 2005	19.13	19.23	18.86	19.12	1,114,961	+0.27(+1.44%)
Nov 29, 2005	18.52	19.07	18.50	18.85	543,468	+0.44(+2.38%)
Nov 28, 2005	19.29	19.30	18.28	18.42	908,722	-0.84(-4.38%)
Nov 25, 2005	19.04	19.26	19.00	19.26	134,058	+0.18(+0.92%)
Nov 23, 2005	19.18	19.24	18.97	19.08	400,922	-0.18(-0.91%)
Nov 22, 2005	19.31	19.35	19.19	19.26	657,531	-0.08(-0.41%)
Nov 21, 2005	19.36	19.40	19.04	19.34	690,017	-0.01(-0.04%)
Nov 18, 2005	19.18	19.39	19.04	19.35	875,231	+0.33(+1.72%)
Nov 17, 2005	18.80	19.35	18.76	19.02	959,251	+0.23(+1.23%)
Nov 16, 2005	18.90	19.04	18.65	18.79	568,832	-0.10(-0.55%)
Nov 15, 2005	19.10	19.32	18.72	18.89	798,208	-0.21(-1.08%)
Nov 14, 2005	19.04	19.18	18.85	19.10	610,092	+0.05(+0.25%)
Nov 11, 2005	19.16	19.27	18.86	19.05	765,512	-0.18(-0.91%)
Nov 10, 2005	18.81	19.35	18.67	19.23	1,078,595	-0.34(-1.75%)
Nov 09, 2005	19.63	19.70	19.54	19.57	802,170	+0.01(+0.04%)
Nov 08, 2005	19.48	19.61	19.31	19.56	983,495	+0.10(+0.49%)
Nov 07, 2005	19.10	19.49	19.10	19.47	822,274	+0.25(+1.33%)
Nov 04, 2005	19.04	19.23	19.03	19.21	899,242	+0.18(+0.92%)
Nov 03, 2005	19.08	19.21	19.00	19.04	1,039,224	+0.00(+0.00%)
Nov 02, 2005	18.52	19.08	18.52	19.04	519,079	+0.45(+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.