Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.41	18.65	18.25	18.64	445,052	+0.24(+1.28%)
Jan 30, 2006	18.37	18.46	18.01	18.40	292,466	+0.16(+0.89%)
Jan 27, 2006	18.07	18.27	17.92	18.24	175,652	+0.05(+0.27%)
Jan 26, 2006	18.14	18.19	17.93	18.19	225,363	+0.18(+0.99%)
Jan 25, 2006	17.97	18.01	17.87	18.01	307,269	+0.09(+0.50%)
Jan 24, 2006	17.92	18.05	17.84	17.92	257,681	+0.00(+0.00%)
Jan 23, 2006	17.84	17.97	17.82	17.92	242,139	+0.02(+0.09%)
Jan 20, 2006	17.94	17.99	17.76	17.91	235,971	-0.06(-0.36%)
Jan 19, 2006	17.88	18.05	17.84	17.97	299,868	+0.09(+0.50%)
Jan 18, 2006	17.56	18.05	17.35	17.88	253,364	+0.33(+1.89%)
Jan 17, 2006	17.56	17.64	17.43	17.55	557,673	-0.15(-0.87%)
Jan 13, 2006	18.01	18.01	17.70	17.71	267,796	-0.37(-2.06%)
Jan 12, 2006	17.66	18.09	17.51	18.08	406,197	+0.41(+2.34%)
Jan 11, 2006	17.92	18.04	17.52	17.66	547,188	-0.37(-2.07%)
Jan 10, 2006	17.83	18.16	17.80	18.04	172,198	+0.19(+1.09%)
Jan 09, 2006	17.79	17.98	17.79	17.84	449,370	+0.05(+0.27%)
Jan 06, 2006	17.91	18.37	17.79	17.79	438,885	+0.02(+0.09%)
Jan 05, 2006	18.26	18.46	17.59	17.78	690,029	-0.45(-2.49%)
Jan 04, 2006	17.78	18.26	17.76	18.23	453,687	+0.45(+2.55%)
Jan 03, 2006	18.41	18.62	17.77	17.78	671,896	-0.68(-3.69%)
Dec 30, 2005	19.07	19.15	18.35	18.46	440,488	-0.71(-3.68%)
Dec 29, 2005	18.73	19.21	18.73	19.16	138,400	+0.36(+1.94%)
Dec 28, 2005	18.84	19.09	18.78	18.80	157,026	-0.07(-0.39%)
Dec 27, 2005	19.26	19.28	18.82	18.87	219,319	-0.41(-2.14%)
Dec 23, 2005	19.18	19.80	19.18	19.29	194,525	-0.02(-0.13%)
Dec 22, 2005	19.43	19.43	19.29	19.31	79,931	-0.06(-0.29%)
Dec 21, 2005	19.46	19.47	19.15	19.37	154,806	+0.15(+0.76%)
Dec 20, 2005	19.53	19.54	19.18	19.22	297,771	-0.31(-1.58%)
Dec 19, 2005	20.02	20.02	19.35	19.53	361,050	-0.36(-1.83%)
Dec 16, 2005	18.36	20.19	18.36	19.89	1,126,941	+1.50(+8.15%)
Dec 15, 2005	18.70	18.71	18.29	18.39	245,469	-0.33(-1.77%)
Dec 14, 2005	18.82	18.88	18.45	18.73	305,665	-0.06(-0.35%)
Dec 13, 2005	18.72	18.93	18.65	18.79	264,096	+0.07(+0.39%)
Dec 12, 2005	19.29	19.30	18.62	18.72	616,635	-0.59(-3.06%)
Dec 09, 2005	18.80	19.35	17.75	19.31	2,443,227	-1.66(-7.92%)
Dec 08, 2005	21.06	21.08	20.80	20.97	160,480	-0.11(-0.50%)
Dec 07, 2005	21.06	21.10	20.98	21.08	69,817	-0.04(-0.19%)
Dec 06, 2005	21.46	21.52	21.05	21.12	114,347	-0.28(-1.29%)
Dec 05, 2005	21.37	21.90	21.36	21.39	174,666	+0.02(+0.11%)
Dec 02, 2005	21.08	21.37	21.02	21.37	162,824	+0.22(+1.03%)
Dec 01, 2005	21.06	21.26	20.97	21.15	88,936	+0.10(+0.46%)
Nov 30, 2005	20.96	21.06	20.83	21.05	94,857	+0.11(+0.50%)
Nov 29, 2005	21.00	21.08	20.84	20.95	238,192	-0.06(-0.27%)
Nov 28, 2005	21.23	21.25	21.00	21.00	98,311	-0.15(-0.69%)
Nov 25, 2005	21.11	21.17	21.02	21.15	31,701	+0.04(+0.19%)
Nov 23, 2005	21.05	21.12	20.98	21.11	59,702	-0.01(-0.04%)
Nov 22, 2005	21.07	21.15	21.00	21.12	90,293	+0.05(+0.23%)
Nov 21, 2005	21.14	21.16	21.00	21.07	76,478	-0.07(-0.35%)
Nov 18, 2005	21.29	21.29	20.96	21.14	80,301	-0.15(-0.72%)
Nov 17, 2005	21.08	21.36	21.15	21.30	110,769	+0.23(+1.08%)
Nov 16, 2005	21.13	21.28	21.05	21.07	162,454	-0.02(-0.12%)
Nov 15, 2005	20.66	21.15	20.66	21.09	200,199	+0.40(+1.92%)
Nov 14, 2005	20.51	20.76	20.46	20.70	92,760	+0.14(+0.67%)
Nov 11, 2005	20.52	20.56	20.36	20.56	88,936	+0.06(+0.32%)
Nov 10, 2005	20.43	20.49	20.14	20.49	172,569	+0.05(+0.24%)
Nov 09, 2005	20.36	20.53	20.26	20.45	87,333	-0.08(-0.40%)
Nov 08, 2005	20.08	20.58	19.86	20.53	180,463	-0.05(-0.24%)
Nov 07, 2005	20.41	20.79	20.33	20.58	113,113	+0.18(+0.87%)
Nov 04, 2005	20.72	20.83	20.28	20.40	162,577	-0.31(-1.49%)
Nov 03, 2005	20.95	20.99	20.67	20.70	85,359	-0.29(-1.39%)
Nov 02, 2005	21.30	21.32	20.97	21.00	125,572	-0.31(-1.45%)

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.