Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.73	29.01	26.70	28.58	218,546	+0.51(+1.82%)
Jan 30, 2006	28.41	29.14	27.93	28.07	199,695	-0.33(-1.18%)
Jan 27, 2006	27.76	29.67	28.05	28.41	320,128	+0.65(+2.34%)
Jan 26, 2006	27.38	27.76	26.89	27.76	253,778	+0.63(+2.32%)
Jan 25, 2006	25.97	27.59	25.97	27.13	445,703	+1.14(+4.39%)
Jan 24, 2006	25.96	27.15	25.63	25.99	558,449	+0.57(+2.26%)
Jan 23, 2006	23.76	26.23	23.71	25.41	1,066,458	+2.93(+13.03%)
Jan 20, 2006	22.25	22.62	22.25	22.48	275,460	+0.23(+1.04%)
Jan 19, 2006	22.32	22.50	22.23	22.25	158,635	-0.07(-0.33%)
Jan 18, 2006	21.99	22.34	21.88	22.32	153,486	+0.17(+0.75%)
Jan 17, 2006	21.79	22.47	21.79	22.16	74,670	+0.13(+0.59%)
Jan 13, 2006	21.76	22.15	21.76	22.03	88,793	+0.33(+1.54%)
Jan 12, 2006	21.96	22.05	21.49	21.69	83,592	-0.56(-2.50%)
Jan 11, 2006	21.86	22.53	21.86	22.25	113,120	+0.39(+1.78%)
Jan 10, 2006	22.45	22.45	21.61	21.86	246,257	-0.76(-3.36%)
Jan 09, 2006	22.58	22.67	22.48	22.62	198,164	+0.15(+0.66%)
Jan 06, 2006	22.98	23.13	22.38	22.47	88,338	-0.71(-3.08%)
Jan 05, 2006	23.03	23.38	22.50	23.19	134,906	+0.15(+0.64%)
Jan 04, 2006	23.03	23.26	22.32	23.04	140,274	-0.16(-0.68%)
Jan 03, 2006	23.08	23.40	22.88	23.20	134,962	+0.16(+0.68%)
Dec 30, 2005	23.04	23.20	22.98	23.04	84,720	-0.19(-0.80%)
Dec 29, 2005	23.26	23.32	23.03	23.22	83,808	+0.09(+0.40%)
Dec 28, 2005	23.05	23.33	22.89	23.13	64,824	+0.06(+0.28%)
Dec 27, 2005	22.94	23.31	22.58	23.07	62,775	+0.13(+0.57%)
Dec 23, 2005	22.87	23.04	22.62	22.94	27,340	-0.03(-0.12%)
Dec 22, 2005	23.01	23.12	22.63	22.96	42,349	+0.06(+0.28%)
Dec 21, 2005	21.94	23.12	21.94	22.90	91,400	+0.87(+3.96%)
Dec 20, 2005	22.32	22.39	21.42	22.03	119,875	-0.39(-1.74%)
Dec 19, 2005	22.29	22.91	22.22	22.42	119,346	+0.12(+0.54%)
Dec 16, 2005	22.57	22.95	22.21	22.30	106,592	-0.32(-1.39%)
Dec 15, 2005	22.62	22.84	22.30	22.61	124,790	-0.06(-0.25%)
Dec 14, 2005	23.36	23.36	22.04	22.67	181,006	-0.57(-2.47%)
Dec 13, 2005	23.57	23.64	23.20	23.24	196,679	-0.15(-0.63%)
Dec 12, 2005	22.51	23.50	22.51	23.39	199,977	+0.79(+3.49%)
Dec 09, 2005	22.57	22.65	22.41	22.60	142,807	-0.11(-0.49%)
Dec 08, 2005	22.44	22.85	22.26	22.71	199,994	+0.04(+0.16%)
Dec 07, 2005	22.48	22.71	22.25	22.68	157,074	+0.07(+0.33%)
Dec 06, 2005	22.46	22.61	22.07	22.60	228,710	+0.09(+0.41%)
Dec 05, 2005	21.61	22.95	21.61	22.51	327,619	+0.68(+3.10%)
Dec 02, 2005	21.98	22.04	21.51	21.83	217,404	-0.03(-0.13%)
Dec 01, 2005	19.65	21.93	19.65	21.86	565,901	+2.21(+11.23%)
Nov 30, 2005	19.14	19.69	18.66	19.65	218,966	+0.83(+4.43%)
Nov 29, 2005	18.23	18.83	18.23	18.82	193,585	+0.68(+3.73%)
Nov 28, 2005	18.17	18.22	17.99	18.14	76,783	-0.24(-1.31%)
Nov 25, 2005	18.38	18.47	18.38	18.38	27,288	-0.08(-0.45%)
Nov 23, 2005	18.70	18.91	18.29	18.47	147,802	-0.03(-0.15%)
Nov 22, 2005	18.58	18.58	17.84	18.50	118,893	-0.06(-0.30%)
Nov 21, 2005	18.36	18.62	18.36	18.55	160,804	+0.15(+0.81%)
Nov 18, 2005	18.60	18.60	18.26	18.40	93,771	-0.08(-0.45%)
Nov 17, 2005	18.30	18.52	18.13	18.49	121,486	+0.31(+1.68%)
Nov 16, 2005	17.97	18.27	17.81	18.18	53,672	+0.14(+0.77%)
Nov 15, 2005	17.77	18.31	17.51	18.04	162,560	+0.13(+0.72%)
Nov 14, 2005	18.35	18.35	17.86	17.91	98,615	-0.62(-3.35%)
Nov 11, 2005	18.24	18.53	18.04	18.53	67,807	+0.29(+1.58%)
Nov 10, 2005	18.26	18.53	17.75	18.25	128,079	-0.14(-0.76%)
Nov 09, 2005	18.35	18.50	18.25	18.38	97,866	+0.14(+0.76%)
Nov 08, 2005	18.46	18.61	17.50	18.25	112,706	-0.28(-1.50%)
Nov 07, 2005	18.91	18.91	18.49	18.52	173,544	+0.11(+0.60%)
Nov 04, 2005	18.59	18.63	18.26	18.41	177,186	-0.18(-0.95%)
Nov 03, 2005	18.22	18.67	18.00	18.59	356,354	+0.50(+2.77%)
Nov 02, 2005	17.50	18.24	17.50	18.09	350,150	+0.77(+4.44%)

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.