Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.35	20.86	20.18	20.26	232,202	-0.02(-0.09%)
Jan 30, 2006	20.56	20.86	20.12	20.28	238,669	-0.29(-1.40%)
Jan 27, 2006	21.02	20.98	20.13	20.56	312,315	-0.46(-2.17%)
Jan 26, 2006	19.92	21.08	20.03	21.02	183,383	+1.10(+5.54%)
Jan 25, 2006	19.74	19.94	19.58	19.92	249,101	+0.18(+0.90%)
Jan 24, 2006	19.65	20.00	19.53	19.74	221,770	+0.09(+0.44%)
Jan 23, 2006	19.63	19.68	19.41	19.65	82,616	+0.08(+0.42%)
Jan 20, 2006	19.87	19.87	19.42	19.57	111,407	-0.11(-0.54%)
Jan 19, 2006	19.17	19.73	19.17	19.68	184,635	+0.58(+3.01%)
Jan 18, 2006	18.84	19.10	18.83	19.10	114,953	+0.18(+0.94%)
Jan 17, 2006	19.03	19.17	18.79	18.92	102,227	-0.21(-1.10%)
Jan 13, 2006	18.99	19.24	18.77	19.13	122,672	+0.18(+0.94%)
Jan 12, 2006	18.93	19.16	18.68	18.96	128,931	+0.03(+0.15%)
Jan 11, 2006	18.98	19.00	18.54	18.93	90,335	-0.03(-0.15%)
Jan 10, 2006	18.59	18.96	18.55	18.96	75,731	+0.25(+1.33%)
Jan 09, 2006	18.26	18.91	18.20	18.71	158,139	+0.45(+2.44%)
Jan 06, 2006	17.77	18.26	17.76	18.26	84,702	+0.58(+3.31%)
Jan 05, 2006	18.05	18.13	17.67	17.68	212,591	-0.42(-2.30%)
Jan 04, 2006	18.14	18.29	17.98	18.09	71,141	-0.10(-0.53%)
Jan 03, 2006	18.27	18.60	17.68	18.19	186,512	+0.64(+3.66%)
Dec 30, 2005	17.89	17.91	17.55	17.55	57,581	-0.45(-2.50%)
Dec 29, 2005	17.87	18.11	17.76	18.00	64,674	+0.12(+0.70%)
Dec 28, 2005	17.78	17.93	17.65	17.87	55,077	+0.19(+1.06%)
Dec 27, 2005	18.59	18.60	17.69	17.69	147,082	-0.86(-4.65%)
Dec 23, 2005	18.07	18.58	18.06	18.55	78,235	+0.50(+2.79%)
Dec 22, 2005	17.90	18.11	17.88	18.05	112,658	+0.23(+1.29%)
Dec 21, 2005	17.69	17.87	17.54	17.82	122,464	+0.20(+1.12%)
Dec 20, 2005	17.64	17.73	17.54	17.62	137,276	+0.02(+0.14%)
Dec 19, 2005	17.78	17.95	17.54	17.60	172,534	-0.12(-0.70%)
Dec 16, 2005	18.19	18.38	17.72	17.72	296,876	-0.39(-2.17%)
Dec 15, 2005	18.86	18.86	18.03	18.11	117,457	-0.70(-3.72%)
Dec 14, 2005	18.79	19.22	18.75	18.81	45,480	+0.07(+0.38%)
Dec 13, 2005	18.76	18.94	18.29	18.74	73,019	-0.01(-0.08%)
Dec 12, 2005	18.81	19.20	18.61	18.76	92,004	-0.05(-0.28%)
Dec 09, 2005	19.01	19.20	18.72	18.81	90,335	-0.20(-1.03%)
Dec 08, 2005	18.89	19.32	18.72	19.01	350,702	+0.19(+1.02%)
Dec 07, 2005	18.84	18.93	18.60	18.81	118,500	-0.02(-0.13%)
Dec 06, 2005	18.65	19.01	18.56	18.84	133,730	+0.31(+1.68%)
Dec 05, 2005	18.39	18.53	18.18	18.53	98,889	+0.07(+0.36%)
Dec 02, 2005	18.69	18.86	18.31	18.46	203,620	-0.18(-0.98%)
Dec 01, 2005	18.29	18.74	18.20	18.64	159,182	+0.45(+2.48%)
Nov 30, 2005	17.59	18.19	17.52	18.19	393,888	+0.74(+4.26%)
Nov 29, 2005	17.45	17.54	17.35	17.45	64,674	+0.10(+0.58%)
Nov 28, 2005	17.53	17.53	17.11	17.35	128,097	-0.14(-0.79%)
Nov 25, 2005	17.66	17.66	17.36	17.49	12,517	-0.14(-0.82%)
Nov 23, 2005	17.52	17.80	17.41	17.63	80,321	+0.06(+0.35%)
Nov 22, 2005	17.43	17.64	17.20	17.57	111,824	+0.14(+0.83%)
Nov 21, 2005	17.16	17.46	17.16	17.42	133,312	+0.44(+2.57%)
Nov 18, 2005	16.96	17.07	16.64	16.99	109,320	+0.12(+0.74%)
Nov 17, 2005	16.51	16.87	16.39	16.86	75,523	+0.42(+2.57%)
Nov 16, 2005	16.44	16.53	16.24	16.44	97,011	+0.01(+0.09%)
Nov 15, 2005	16.78	16.92	16.23	16.43	160,017	-0.41(-2.42%)
Nov 14, 2005	17.18	17.18	16.70	16.83	52,574	-0.28(-1.63%)
Nov 11, 2005	17.54	17.61	16.96	17.11	48,401	-0.36(-2.08%)
Nov 10, 2005	16.97	17.48	16.39	17.48	172,743	+0.46(+2.70%)
Nov 09, 2005	17.13	17.28	16.83	17.02	76,566	+0.00(+0.03%)
Nov 08, 2005	17.14	17.14	16.61	17.01	76,983	-0.19(-1.09%)
Nov 07, 2005	17.45	17.56	17.11	17.20	107,443	-0.30(-1.70%)
Nov 04, 2005	17.02	17.51	17.02	17.50	102,853	+0.55(+3.22%)
Nov 03, 2005	17.02	17.58	16.87	16.95	213,008	-0.01(-0.08%)
Nov 02, 2005	16.49	17.23	16.49	16.96	95,968	+0.51(+3.09%)

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.