Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.36	16.48	16.26	16.29	3,779,269	-0.06(-0.39%)
Jan 30, 2006	16.39	16.59	16.23	16.36	7,678,666	-0.02(-0.10%)
Jan 27, 2006	16.56	17.02	16.29	16.37	8,968,997	-1.31(-7.40%)
Jan 26, 2006	17.63	17.77	17.44	17.68	2,016,419	+0.14(+0.81%)
Jan 25, 2006	17.65	17.77	17.42	17.54	1,818,475	-0.04(-0.21%)
Jan 24, 2006	17.34	17.63	17.27	17.58	1,996,299	+0.25(+1.42%)
Jan 23, 2006	17.02	17.43	16.93	17.33	1,847,767	+0.45(+2.64%)
Jan 20, 2006	17.19	17.19	16.89	16.89	1,633,255	-0.29(-1.71%)
Jan 19, 2006	17.20	17.33	17.12	17.18	2,635,399	+0.01(+0.06%)
Jan 18, 2006	17.27	17.32	17.12	17.17	1,161,327	-0.10(-0.57%)
Jan 17, 2006	17.25	17.38	17.24	17.27	1,725,865	-0.18(-1.05%)
Jan 13, 2006	17.54	17.66	17.40	17.45	906,279	-0.06(-0.37%)
Jan 12, 2006	17.56	17.66	17.49	17.51	1,899,842	-0.19(-1.09%)
Jan 11, 2006	17.74	17.81	17.58	17.71	1,424,364	-0.17(-0.93%)
Jan 10, 2006	17.87	17.94	17.68	17.87	1,150,083	-0.05(-0.26%)
Jan 09, 2006	18.05	18.19	17.89	17.92	1,748,056	-0.08(-0.47%)
Jan 06, 2006	18.03	18.12	17.83	18.00	1,619,053	+0.11(+0.60%)
Jan 05, 2006	17.67	17.93	17.58	17.90	2,407,276	+0.23(+1.30%)
Jan 04, 2006	17.65	17.67	17.45	17.67	2,187,437	+0.00(+0.00%)
Jan 03, 2006	17.56	17.68	17.30	17.67	2,555,216	+0.23(+1.32%)
Dec 30, 2005	17.62	17.58	17.41	17.44	942,672	-0.19(-1.05%)
Dec 29, 2005	17.61	17.78	17.59	17.62	1,231,154	+0.06(+0.37%)
Dec 28, 2005	17.64	17.68	17.51	17.56	1,258,375	-0.06(-0.36%)
Dec 27, 2005	17.77	17.93	17.61	17.62	1,433,240	-0.17(-0.93%)
Dec 23, 2005	17.65	17.83	17.56	17.79	1,886,824	+0.21(+1.21%)
Dec 22, 2005	17.40	17.62	17.33	17.57	1,449,218	+0.22(+1.25%)
Dec 21, 2005	17.24	17.53	17.24	17.36	2,156,962	+0.12(+0.69%)
Dec 20, 2005	16.95	17.32	16.94	17.24	1,914,636	-0.00(-0.02%)
Dec 19, 2005	17.27	17.37	17.16	17.24	2,138,321	+0.05(+0.28%)
Dec 16, 2005	17.42	17.50	17.18	17.20	2,294,546	-0.22(-1.28%)
Dec 15, 2005	17.51	17.53	17.37	17.42	2,234,778	-0.09(-0.54%)
Dec 14, 2005	17.55	17.55	17.34	17.51	3,898,509	-0.08(-0.44%)
Dec 13, 2005	17.44	17.74	17.26	17.59	3,272,723	+0.20(+1.13%)
Dec 12, 2005	17.72	17.72	17.26	17.40	3,687,251	-0.32(-1.83%)
Dec 09, 2005	17.24	17.84	17.24	17.72	4,169,239	-0.41(-2.27%)
Dec 08, 2005	18.39	18.41	18.08	18.13	3,509,427	-0.31(-1.69%)
Dec 07, 2005	18.74	18.74	18.34	18.44	3,057,027	-0.28(-1.52%)
Dec 06, 2005	18.89	19.07	18.68	18.73	1,847,767	-0.07(-0.40%)
Dec 05, 2005	18.89	18.90	18.66	18.80	2,298,688	-0.09(-0.48%)
Dec 02, 2005	18.92	18.96	18.76	18.89	2,053,995	-0.02(-0.13%)
Dec 01, 2005	18.70	19.01	18.71	18.92	2,595,455	+0.22(+1.16%)
Nov 30, 2005	19.18	19.19	18.64	18.70	2,170,276	-0.40(-2.11%)
Nov 29, 2005	18.88	19.15	18.88	19.10	1,771,726	+0.30(+1.62%)
Nov 28, 2005	18.83	18.85	18.71	18.80	1,875,876	+0.00(+0.00%)
Nov 25, 2005	18.95	18.95	18.76	18.80	546,193	-0.08(-0.45%)
Nov 23, 2005	19.18	19.18	18.77	18.88	1,324,061	-0.22(-1.15%)
Nov 22, 2005	18.72	19.16	18.59	19.10	2,628,594	+0.40(+2.11%)
Nov 21, 2005	18.69	18.83	18.52	18.71	1,645,386	+0.04(+0.22%)
Nov 18, 2005	18.67	18.68	18.51	18.67	1,486,794	+0.14(+0.75%)
Nov 17, 2005	18.34	18.53	18.22	18.53	2,191,284	+0.31(+1.69%)
Nov 16, 2005	18.74	18.75	18.10	18.22	2,504,620	-0.45(-2.41%)
Nov 15, 2005	18.47	18.72	18.37	18.67	3,172,124	+0.20(+1.06%)
Nov 14, 2005	18.71	18.78	18.40	18.47	2,082,400	-0.30(-1.62%)
Nov 11, 2005	18.65	18.79	18.59	18.78	1,339,150	+0.14(+0.73%)
Nov 10, 2005	18.72	18.76	18.42	18.64	1,945,408	+0.12(+0.66%)
Nov 09, 2005	18.61	18.67	18.46	18.52	1,652,783	-0.09(-0.47%)
Nov 08, 2005	18.40	18.64	18.36	18.61	1,946,591	+0.12(+0.66%)
Nov 07, 2005	18.15	18.53	18.20	18.49	2,163,175	+0.34(+1.88%)
Nov 04, 2005	18.27	18.35	18.05	18.15	2,661,732	-0.10(-0.57%)
Nov 03, 2005	18.33	18.45	18.01	18.25	3,378,057	-0.03(-0.18%)
Nov 02, 2005	18.09	18.34	18.01	18.28	2,666,762	+0.20(+1.10%)

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.