Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.95	21.02	20.68	20.92	978,741	-0.04(-0.17%)
Jan 30, 2006	20.87	21.06	20.59	20.95	1,207,403	+0.04(+0.21%)
Jan 27, 2006	20.90	22.03	19.92	20.91	6,412,956	+1.15(+5.84%)
Jan 26, 2006	19.65	19.84	19.42	19.76	1,199,045	+0.23(+1.20%)
Jan 25, 2006	19.33	19.83	19.32	19.52	1,238,438	+0.25(+1.28%)
Jan 24, 2006	18.37	19.64	18.37	19.27	2,297,950	+0.91(+4.94%)
Jan 23, 2006	18.96	18.96	18.36	18.37	922,371	-0.63(-3.33%)
Jan 20, 2006	19.27	19.27	18.97	19.00	728,783	-0.23(-1.19%)
Jan 19, 2006	18.97	19.31	18.97	19.23	373,015	+0.25(+1.33%)
Jan 18, 2006	19.04	19.33	18.93	18.97	845,563	-0.15(-0.78%)
Jan 17, 2006	19.20	19.28	19.07	19.12	432,709	-0.18(-0.92%)
Jan 13, 2006	19.14	19.34	19.14	19.30	244,491	+0.11(+0.59%)
Jan 12, 2006	19.17	19.26	19.14	19.19	708,395	+0.02(+0.11%)
Jan 11, 2006	19.38	19.42	19.16	19.17	597,593	-0.24(-1.23%)
Jan 10, 2006	19.97	20.21	19.28	19.41	815,810	-0.66(-3.27%)
Jan 09, 2006	19.20	20.39	19.20	20.06	1,301,457	+0.85(+4.45%)
Jan 06, 2006	19.27	19.42	19.16	19.21	552,183	+0.15(+0.81%)
Jan 05, 2006	19.05	19.23	19.03	19.06	629,711	-0.03(-0.17%)
Jan 04, 2006	19.12	19.25	19.01	19.09	428,032	-0.13(-0.65%)
Jan 03, 2006	19.31	19.36	18.78	19.21	556,143	-0.12(-0.61%)
Dec 30, 2005	19.56	19.63	19.28	19.33	261,977	-0.32(-1.63%)
Dec 29, 2005	19.14	19.83	19.14	19.65	510,089	+0.43(+2.26%)
Dec 28, 2005	18.99	19.34	18.99	19.22	361,481	+0.18(+0.96%)
Dec 27, 2005	19.21	19.33	18.95	19.04	212,592	-0.10(-0.51%)
Dec 23, 2005	19.04	19.22	19.04	19.13	155,854	-0.01(-0.04%)
Dec 22, 2005	19.15	19.16	19.01	19.14	207,244	+0.03(+0.15%)
Dec 21, 2005	19.01	19.15	18.95	19.11	313,244	+0.15(+0.81%)
Dec 20, 2005	19.08	19.14	18.87	18.96	407,783	+0.00(+0.02%)
Dec 19, 2005	19.05	19.12	18.93	18.95	401,805	+0.00(+0.00%)
Dec 16, 2005	19.04	19.07	18.89	18.95	413,427	+0.01(+0.04%)
Dec 15, 2005	18.96	19.11	18.91	18.95	559,163	-0.06(-0.30%)
Dec 14, 2005	18.87	19.05	18.86	19.00	390,400	-0.00(-0.02%)
Dec 13, 2005	18.78	19.08	18.74	19.01	510,383	+0.21(+1.12%)
Dec 12, 2005	18.77	18.86	18.72	18.80	496,012	+0.04(+0.19%)
Dec 09, 2005	18.78	18.86	18.67	18.76	470,832	-0.09(-0.49%)
Dec 08, 2005	18.87	18.87	18.68	18.85	608,035	+0.00(+0.00%)
Dec 07, 2005	18.50	18.85	18.40	18.85	475,657	+0.46(+2.49%)
Dec 06, 2005	18.39	18.49	18.15	18.40	820,104	+0.13(+0.69%)
Dec 05, 2005	18.47	18.47	18.22	18.27	399,797	-0.19(-1.05%)
Dec 02, 2005	18.45	18.57	18.24	18.46	617,109	+0.18(+1.00%)
Dec 01, 2005	18.16	18.71	18.13	18.28	1,183,722	-0.54(-2.88%)
Nov 30, 2005	18.77	18.91	18.63	18.82	313,755	+0.15(+0.80%)
Nov 29, 2005	18.67	18.89	18.67	18.67	486,188	-0.02(-0.11%)
Nov 28, 2005	18.83	18.91	18.57	18.69	396,486	-0.11(-0.58%)
Nov 25, 2005	18.74	18.89	18.66	18.80	148,575	+0.06(+0.35%)
Nov 23, 2005	18.58	18.88	18.57	18.74	279,573	+0.13(+0.72%)
Nov 22, 2005	18.29	18.67	18.23	18.61	410,254	+0.24(+1.32%)
Nov 21, 2005	18.37	18.41	18.22	18.36	267,889	+0.02(+0.09%)
Nov 18, 2005	17.94	18.42	17.88	18.35	362,074	+0.47(+2.61%)
Nov 17, 2005	17.68	17.95	17.68	17.88	1,336,514	+0.17(+0.96%)
Nov 16, 2005	17.74	17.82	17.63	17.71	586,691	-0.04(-0.23%)
Nov 15, 2005	18.26	18.26	17.71	17.75	1,143,279	-0.51(-2.77%)
Nov 14, 2005	18.22	18.38	18.12	18.26	425,632	+0.06(+0.33%)
Nov 11, 2005	18.03	18.23	17.93	18.20	663,286	+0.15(+0.83%)
Nov 10, 2005	17.98	18.23	17.81	18.05	922,793	+0.02(+0.09%)
Nov 09, 2005	18.24	18.34	17.98	18.03	824,724	-0.26(-1.42%)
Nov 08, 2005	18.30	18.34	18.14	18.29	317,343	-0.05(-0.27%)
Nov 07, 2005	18.16	18.41	18.16	18.34	597,311	+0.15(+0.82%)
Nov 04, 2005	18.20	18.28	18.09	18.19	841,353	+0.05(+0.27%)
Nov 03, 2005	17.59	18.19	17.59	18.14	1,070,998	+0.53(+3.04%)
Nov 02, 2005	17.20	17.65	17.19	17.61	806,237	+0.38(+2.23%)

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.