Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.83	19.92	19.64	19.74	6,900,889	-0.07(-0.36%)
Jan 30, 2006	20.05	20.16	19.80	19.81	9,168,790	-0.15(-0.75%)
Jan 27, 2006	20.25	20.26	19.85	19.96	9,774,548	+0.33(+1.67%)
Jan 26, 2006	19.74	19.79	19.51	19.63	10,478,617	+0.16(+0.84%)
Jan 25, 2006	19.62	19.82	19.33	19.47	7,571,203	+0.01(+0.07%)
Jan 24, 2006	19.20	19.58	19.18	19.45	10,835,574	+0.28(+1.48%)
Jan 23, 2006	19.20	19.30	18.79	19.17	10,766,799	-0.12(-0.63%)
Jan 20, 2006	19.44	19.45	19.04	19.29	7,056,723	-0.21(-1.09%)
Jan 19, 2006	19.20	19.60	19.20	19.50	6,337,465	+0.16(+0.85%)
Jan 18, 2006	19.20	19.41	19.13	19.34	8,804,801	+0.24(+1.27%)
Jan 17, 2006	18.91	19.20	18.86	19.10	5,790,777	+0.08(+0.41%)
Jan 13, 2006	19.17	19.29	18.88	19.02	5,068,565	-0.18(-0.93%)
Jan 12, 2006	19.28	19.37	19.10	19.20	5,433,961	-0.05(-0.26%)
Jan 11, 2006	19.49	19.50	19.10	19.25	8,558,812	-0.05(-0.26%)
Jan 10, 2006	19.03	19.35	18.96	19.30	6,693,297	+0.14(+0.71%)
Jan 09, 2006	19.12	19.25	19.06	19.16	6,735,349	-0.14(-0.70%)
Jan 06, 2006	19.19	19.32	19.04	19.30	7,911,704	+0.11(+0.56%)
Jan 05, 2006	18.90	19.50	18.87	19.19	11,851,875	+0.46(+2.43%)
Jan 04, 2006	18.85	18.90	18.70	18.74	6,665,449	+0.00(+0.00%)
Jan 03, 2006	18.96	18.98	18.53	18.74	11,079,874	-0.05(-0.27%)
Dec 30, 2005	18.91	19.11	18.76	18.78	6,739,709	-0.11(-0.60%)
Dec 29, 2005	19.05	19.07	18.84	18.90	4,842,830	-0.15(-0.78%)
Dec 28, 2005	19.10	19.27	19.03	19.05	3,401,359	-0.05(-0.26%)
Dec 27, 2005	19.41	19.41	18.99	19.10	3,247,212	-0.20(-1.03%)
Dec 23, 2005	19.41	19.45	19.25	19.30	3,499,670	+0.01(+0.04%)
Dec 22, 2005	19.75	19.80	19.20	19.29	8,418,449	-0.32(-1.63%)
Dec 21, 2005	19.71	19.84	19.55	19.61	5,001,899	-0.10(-0.50%)
Dec 20, 2005	19.65	19.78	19.47	19.71	5,873,617	+0.06(+0.29%)
Dec 19, 2005	20.12	20.16	19.61	19.65	5,477,702	-0.44(-2.19%)
Dec 16, 2005	20.49	20.52	20.09	20.09	6,939,425	-0.25(-1.22%)
Dec 15, 2005	20.67	20.83	20.16	20.34	6,685,983	-0.32(-1.55%)
Dec 14, 2005	20.26	20.70	20.26	20.66	4,900,494	+0.43(+2.14%)
Dec 13, 2005	20.09	20.36	19.98	20.23	5,412,724	+0.11(+0.53%)
Dec 12, 2005	19.90	20.17	19.83	20.12	3,850,720	+0.28(+1.40%)
Dec 09, 2005	20.02	20.04	19.65	19.84	4,038,762	-0.01(-0.04%)
Dec 08, 2005	20.00	20.04	19.70	19.85	5,077,145	-0.14(-0.68%)
Dec 07, 2005	19.66	19.99	19.49	19.99	8,550,936	+0.36(+1.85%)
Dec 06, 2005	19.55	19.80	19.46	19.62	7,800,173	+0.23(+1.21%)
Dec 05, 2005	19.73	19.77	19.38	19.39	10,836,137	-0.01(-0.04%)
Dec 02, 2005	19.57	19.67	19.28	19.40	5,166,595	-0.14(-0.73%)
Dec 01, 2005	19.52	19.60	19.25	19.54	6,553,495	+0.33(+1.70%)
Nov 30, 2005	19.38	19.52	19.21	19.21	5,988,243	-0.18(-0.92%)
Nov 29, 2005	19.77	19.84	19.24	19.39	6,830,003	-0.27(-1.37%)
Nov 28, 2005	20.03	20.03	19.59	19.66	3,594,746	-0.22(-1.11%)
Nov 25, 2005	19.98	19.99	19.63	19.88	2,088,719	-0.02(-0.11%)
Nov 23, 2005	19.75	20.07	19.70	19.90	6,961,507	+0.23(+1.19%)
Nov 22, 2005	19.20	19.77	19.14	19.67	9,573,426	+0.62(+3.25%)
Nov 21, 2005	19.22	19.27	18.97	19.05	4,319,771	-0.09(-0.48%)
Nov 18, 2005	19.48	19.48	18.96	19.14	5,773,478	-0.13(-0.66%)
Nov 17, 2005	18.78	19.30	18.76	19.27	6,641,399	+0.52(+2.77%)
Nov 16, 2005	18.88	18.95	18.70	18.75	6,573,467	-0.14(-0.72%)
Nov 15, 2005	19.30	19.33	18.81	18.88	6,534,227	-0.41(-2.14%)
Nov 14, 2005	19.33	19.47	19.18	19.30	3,698,823	+0.04(+0.22%)
Nov 11, 2005	19.35	19.48	19.19	19.25	3,832,999	-0.09(-0.44%)
Nov 10, 2005	19.32	19.45	19.18	19.34	5,295,144	+0.01(+0.04%)
Nov 09, 2005	19.18	19.53	19.22	19.33	6,388,378	+0.16(+0.85%)
Nov 08, 2005	19.48	19.52	19.10	19.17	7,830,693	-0.50(-2.57%)
Nov 07, 2005	19.22	19.71	19.25	19.67	10,818,556	+0.46(+2.41%)
Nov 04, 2005	18.84	19.25	18.83	19.21	10,229,957	+0.41(+2.19%)
Nov 03, 2005	18.45	19.20	18.42	18.80	17,183,588	+1.39(+7.96%)
Nov 02, 2005	17.23	17.42	16.99	17.41	15,356,327	+0.08(+0.45%)

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.