Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.31	22.42	21.53	21.88	2,529,378	-0.41(-1.84%)
Jan 30, 2006	22.52	22.90	22.15	22.29	1,305,187	-0.10(-0.45%)
Jan 27, 2006	22.38	22.94	22.25	22.39	1,940,541	+0.01(+0.04%)
Jan 26, 2006	22.73	22.73	22.25	22.38	1,936,638	-0.02(-0.09%)
Jan 25, 2006	23.19	23.25	22.22	22.40	1,376,712	-0.57(-2.48%)
Jan 24, 2006	22.80	23.21	22.67	22.97	1,491,801	+0.43(+1.91%)
Jan 23, 2006	22.92	23.05	22.27	22.54	1,429,819	-0.17(-0.75%)
Jan 20, 2006	23.85	23.86	22.45	22.71	2,298,700	-0.97(-4.10%)
Jan 19, 2006	23.50	24.14	23.26	23.68	3,117,946	+0.77(+3.36%)
Jan 18, 2006	21.98	23.00	21.68	22.91	1,842,896	+0.33(+1.46%)
Jan 17, 2006	22.59	22.78	22.35	22.58	1,380,176	-0.22(-0.96%)
Jan 13, 2006	23.11	23.39	22.73	22.80	2,001,570	-0.13(-0.57%)
Jan 12, 2006	23.00	23.97	22.81	22.93	2,452,000	+0.01(+0.04%)
Jan 11, 2006	23.00	23.29	22.59	22.92	1,945,320	-0.09(-0.39%)
Jan 10, 2006	21.96	23.10	21.80	23.01	3,550,259	+0.88(+3.98%)
Jan 09, 2006	22.59	22.65	21.96	22.13	1,921,224	-0.34(-1.51%)
Jan 06, 2006	21.68	22.69	21.68	22.47	3,321,755	+0.87(+4.03%)
Jan 05, 2006	21.35	21.73	20.82	21.60	3,206,157	+0.28(+1.31%)
Jan 04, 2006	20.90	21.58	20.77	21.32	3,374,896	+0.52(+2.50%)
Jan 03, 2006	20.00	20.94	19.57	20.80	3,352,881	+0.87(+4.37%)
Dec 30, 2005	20.05	20.09	19.77	19.93	850,055	-0.07(-0.35%)
Dec 29, 2005	20.38	20.47	19.94	20.00	1,029,393	-0.30(-1.48%)
Dec 28, 2005	20.37	20.43	20.07	20.30	906,300	+0.03(+0.15%)
Dec 27, 2005	20.09	20.39	20.03	20.27	822,600	+0.17(+0.85%)
Dec 23, 2005	20.48	20.50	20.06	20.10	620,983	-0.33(-1.62%)
Dec 22, 2005	20.23	20.44	20.05	20.43	713,050	+0.38(+1.90%)
Dec 21, 2005	19.94	20.19	19.84	20.05	1,598,063	+0.39(+1.98%)
Dec 20, 2005	19.40	19.76	19.02	19.66	2,491,415	+0.18(+0.92%)
Dec 19, 2005	20.32	20.80	19.41	19.48	2,768,115	-1.06(-5.16%)
Dec 16, 2005	20.74	20.77	20.30	20.54	1,230,247	-0.05(-0.24%)
Dec 15, 2005	20.72	20.79	20.30	20.59	1,287,377	-0.13(-0.63%)
Dec 14, 2005	20.37	20.78	20.15	20.72	2,442,588	+0.45(+2.22%)
Dec 13, 2005	20.01	21.07	19.75	20.27	5,226,585	-0.90(-4.25%)
Dec 12, 2005	21.73	21.89	20.80	21.17	3,791,051	-0.62(-2.85%)
Dec 09, 2005	21.95	22.25	21.55	21.79	2,322,024	-0.06(-0.27%)
Dec 08, 2005	21.80	21.95	21.25	21.85	2,293,958	+0.20(+0.90%)
Dec 07, 2005	21.75	21.95	21.40	21.66	2,156,259	+0.10(+0.44%)
Dec 06, 2005	21.07	21.73	21.02	21.56	3,428,238	+0.55(+2.62%)
Dec 05, 2005	20.81	21.13	20.71	21.01	1,886,329	+0.13(+0.62%)
Dec 02, 2005	21.08	21.12	20.38	20.88	2,082,458	-0.17(-0.81%)
Dec 01, 2005	20.10	21.05	20.10	21.05	3,810,560	+1.09(+5.46%)
Nov 30, 2005	19.92	20.02	19.56	19.96	2,447,176	+0.20(+1.01%)
Nov 29, 2005	19.64	20.23	19.40	19.76	2,184,415	+0.01(+0.05%)
Nov 28, 2005	20.58	20.75	19.48	19.75	3,920,626	-0.75(-3.66%)
Nov 25, 2005	19.81	20.90	19.69	20.50	2,403,994	+0.82(+4.17%)
Nov 23, 2005	19.22	20.13	19.17	19.68	5,759,003	+0.47(+2.45%)
Nov 22, 2005	17.52	19.36	17.36	19.21	13,499,658	+2.16(+12.67%)
Nov 21, 2005	16.80	17.15	16.53	17.05	1,891,883	+0.06(+0.35%)
Nov 18, 2005	17.06	17.09	16.91	16.99	1,311,164	+0.00(+0.00%)
Nov 17, 2005	17.07	17.19	16.87	16.99	1,626,444	+0.03(+0.18%)
Nov 16, 2005	17.06	17.10	16.83	16.96	740,404	+0.00(+0.00%)
Nov 15, 2005	17.39	17.47	16.81	16.96	1,788,483	-0.40(-2.30%)
Nov 14, 2005	17.27	17.65	17.15	17.36	5,095,840	+0.34(+2.00%)
Nov 11, 2005	16.89	17.07	16.89	17.02	2,161,910	+0.09(+0.53%)
Nov 10, 2005	16.75	17.00	16.60	16.93	1,401,725	+0.25(+1.50%)
Nov 09, 2005	16.37	16.68	16.07	16.68	2,463,757	+0.26(+1.58%)
Nov 08, 2005	16.69	16.69	16.30	16.42	1,672,930	-0.27(-1.62%)
Nov 07, 2005	17.23	17.23	16.61	16.69	1,958,151	+0.00(+0.00%)
Nov 04, 2005	16.56	16.82	16.51	16.69	1,456,711	+0.10(+0.60%)
Nov 03, 2005	16.50	16.63	16.45	16.59	2,198,987	+0.14(+0.85%)
Nov 02, 2005	16.60	16.69	16.41	16.45	2,277,302	-0.25(-1.50%)

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.