Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.12	23.51	22.89	23.42	4,338,634	+0.25(+1.10%)
Jan 30, 2006	22.90	23.22	22.66	23.17	3,470,307	+0.29(+1.26%)
Jan 27, 2006	23.26	23.46	22.72	22.88	7,855,357	-0.18(-0.79%)
Jan 26, 2006	22.45	23.19	22.43	23.06	6,001,162	+0.82(+3.69%)
Jan 25, 2006	22.69	22.72	22.04	22.24	4,416,289	-0.20(-0.88%)
Jan 24, 2006	22.34	22.49	22.24	22.44	5,474,518	+0.62(+2.83%)
Jan 23, 2006	21.62	21.82	21.34	21.82	4,658,608	+0.49(+2.31%)
Jan 20, 2006	21.92	21.93	21.26	21.33	5,638,476	-0.39(-1.77%)
Jan 19, 2006	21.09	21.75	21.04	21.71	6,143,588	+1.00(+4.84%)
Jan 18, 2006	20.52	20.78	20.47	20.71	3,488,485	-0.30(-1.43%)
Jan 17, 2006	21.50	21.64	20.77	21.01	5,022,706	-0.35(-1.64%)
Jan 13, 2006	21.25	21.38	21.14	21.36	3,404,653	+0.09(+0.43%)
Jan 12, 2006	21.59	21.81	21.13	21.27	3,661,797	+0.09(+0.43%)
Jan 11, 2006	21.07	21.25	20.96	21.18	2,810,413	+0.25(+1.19%)
Jan 10, 2006	20.64	20.96	20.55	20.93	3,863,877	-0.26(-1.23%)
Jan 09, 2006	20.98	21.22	20.83	21.19	3,917,883	+0.42(+2.02%)
Jan 06, 2006	20.64	20.85	20.58	20.77	4,783,563	+0.43(+2.12%)
Jan 05, 2006	20.39	20.39	20.21	20.34	4,175,381	+0.09(+0.42%)
Jan 04, 2006	19.94	20.34	19.89	20.26	5,574,764	+0.52(+2.64%)
Jan 03, 2006	19.24	19.80	19.18	19.73	2,592,096	+0.83(+4.37%)
Dec 30, 2005	18.86	18.92	18.70	18.91	930,451	-0.06(-0.33%)
Dec 29, 2005	18.73	18.98	18.66	18.97	903,624	+0.27(+1.45%)
Dec 28, 2005	18.52	18.73	18.51	18.70	1,313,785	+0.03(+0.15%)
Dec 27, 2005	18.74	18.78	18.53	18.67	1,671,352	-0.32(-1.70%)
Dec 23, 2005	18.93	19.06	18.81	18.99	1,111,705	-0.19(-1.00%)
Dec 22, 2005	19.38	19.38	19.17	19.19	1,448,093	-0.19(-0.99%)
Dec 21, 2005	19.17	19.49	19.07	19.38	2,910,306	+0.58(+3.11%)
Dec 20, 2005	18.55	18.81	18.55	18.79	1,386,322	+0.33(+1.78%)
Dec 19, 2005	19.00	18.82	18.27	18.47	5,455,281	-0.53(-2.80%)
Dec 16, 2005	18.98	19.24	18.91	19.00	2,216,704	-0.24(-1.27%)
Dec 15, 2005	19.57	19.36	19.06	19.24	2,830,533	-0.33(-1.68%)
Dec 14, 2005	19.63	19.67	19.39	19.57	1,723,593	-0.10(-0.52%)
Dec 13, 2005	19.42	19.70	19.33	19.67	3,439,774	+0.23(+1.17%)
Dec 12, 2005	19.58	19.63	19.29	19.45	1,830,016	-0.05(-0.23%)
Dec 09, 2005	19.33	19.50	19.26	19.49	2,360,013	+0.07(+0.38%)
Dec 08, 2005	19.80	19.81	19.33	19.42	3,674,681	-0.32(-1.61%)
Dec 07, 2005	20.53	20.53	19.72	19.73	3,951,240	-0.67(-3.30%)
Dec 06, 2005	20.14	20.43	20.11	20.41	2,048,686	+0.35(+1.75%)
Dec 05, 2005	20.06	20.08	19.89	20.06	1,561,752	+0.03(+0.14%)
Dec 02, 2005	19.92	20.07	19.83	20.03	2,737,523	+0.25(+1.29%)
Dec 01, 2005	19.43	19.77	19.38	19.77	3,639,030	+0.62(+3.25%)
Nov 30, 2005	19.07	19.29	19.02	19.15	1,391,970	-0.12(-0.62%)
Nov 29, 2005	19.16	19.43	19.16	19.27	1,531,573	+0.20(+1.04%)
Nov 28, 2005	19.61	19.62	19.01	19.07	2,358,072	-0.22(-1.15%)
Nov 25, 2005	19.19	19.32	19.12	19.29	1,511,982	+0.16(+0.83%)
Nov 23, 2005	19.26	19.26	18.90	19.13	2,556,799	+0.27(+1.41%)
Nov 22, 2005	18.29	18.89	18.14	18.87	3,334,586	+0.12(+0.63%)
Nov 21, 2005	19.18	19.26	18.65	18.75	1,074,466	+0.12(+0.64%)
Nov 18, 2005	18.71	18.78	18.47	18.63	2,452,670	-0.28(-1.50%)
Nov 17, 2005	18.69	18.99	18.69	18.91	1,618,758	+0.43(+2.33%)
Nov 16, 2005	18.22	18.52	18.17	18.48	1,189,007	+0.37(+2.03%)
Nov 15, 2005	18.14	18.47	18.07	18.11	1,897,611	-0.06(-0.31%)
Nov 14, 2005	18.21	18.31	17.84	18.17	3,616,440	-0.40(-2.14%)
Nov 11, 2005	18.45	18.67	18.40	18.57	1,651,938	+0.01(+0.06%)
Nov 10, 2005	18.56	18.70	17.87	18.56	3,675,034	-0.09(-0.46%)
Nov 09, 2005	18.79	18.84	18.55	18.64	2,095,632	-0.10(-0.51%)
Nov 08, 2005	18.47	18.75	18.33	18.74	1,871,138	+0.22(+1.19%)
Nov 07, 2005	18.60	18.70	18.40	18.52	2,706,991	+0.11(+0.62%)
Nov 04, 2005	18.67	18.67	18.07	18.40	2,310,596	-0.18(-0.98%)
Nov 03, 2005	18.59	18.84	18.52	18.58	4,762,561	+0.15(+0.80%)
Nov 02, 2005	18.37	18.53	18.24	18.44	2,245,825	+0.12(+0.68%)

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.