Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.10	21.42	20.69	21.00	162,836	-0.01(-0.04%)
Jan 30, 2006	20.82	21.38	20.82	21.01	168,037	+0.08(+0.36%)
Jan 27, 2006	20.96	20.99	20.82	20.93	114,537	-0.07(-0.31%)
Jan 26, 2006	20.67	21.00	20.67	21.00	185,128	+0.32(+1.55%)
Jan 25, 2006	20.47	20.68	20.42	20.68	136,935	+0.30(+1.48%)
Jan 24, 2006	20.39	20.73	20.37	20.38	207,950	-0.01(-0.05%)
Jan 23, 2006	19.93	20.42	19.93	20.39	130,778	+0.34(+1.69%)
Jan 20, 2006	20.61	20.67	19.88	20.05	145,852	-0.40(-1.94%)
Jan 19, 2006	20.44	20.68	20.35	20.44	184,066	-0.17(-0.82%)
Jan 18, 2006	20.24	20.66	20.22	20.61	164,110	+0.25(+1.25%)
Jan 17, 2006	20.07	20.42	20.07	20.36	155,511	+0.29(+1.46%)
Jan 13, 2006	20.03	20.48	20.03	20.07	81,099	-0.18(-0.88%)
Jan 12, 2006	20.11	20.53	19.99	20.24	186,720	+0.00(+0.00%)
Jan 11, 2006	19.85	20.25	19.85	20.24	153,813	+0.18(+0.89%)
Jan 10, 2006	19.69	20.16	19.64	20.07	218,778	+0.14(+0.71%)
Jan 09, 2006	19.31	20.01	19.27	19.92	193,514	+0.17(+0.86%)
Jan 06, 2006	19.99	20.16	19.63	19.75	147,550	-0.23(-1.13%)
Jan 05, 2006	19.53	20.18	19.48	19.98	166,551	+0.22(+1.10%)
Jan 04, 2006	19.67	19.91	19.45	19.76	83,753	-0.02(-0.10%)
Jan 03, 2006	18.80	19.87	18.80	19.78	130,354	+0.98(+5.21%)
Dec 30, 2005	19.26	19.29	18.78	18.80	77,490	-0.58(-3.01%)
Dec 29, 2005	19.41	19.50	19.22	19.39	68,786	-0.12(-0.63%)
Dec 28, 2005	18.69	19.51	18.69	19.51	102,223	+0.67(+3.55%)
Dec 27, 2005	18.67	19.05	18.54	18.84	114,962	+0.01(+0.05%)
Dec 23, 2005	18.37	18.84	18.37	18.83	87,256	+0.46(+2.51%)
Dec 22, 2005	17.80	18.37	17.62	18.37	109,548	+0.47(+2.63%)
Dec 21, 2005	17.76	18.00	17.58	17.90	133,113	+0.00(+0.00%)
Dec 20, 2005	17.90	18.12	17.89	17.90	185,977	-0.18(-0.99%)
Dec 19, 2005	17.90	18.11	17.78	18.08	193,195	+0.18(+1.00%)
Dec 16, 2005	17.66	18.11	17.58	17.90	426,304	+0.45(+2.59%)
Dec 15, 2005	16.91	17.48	16.91	17.45	210,073	+0.51(+3.00%)
Dec 14, 2005	16.49	17.09	16.26	16.94	131,203	+0.18(+1.07%)
Dec 13, 2005	16.62	17.04	16.49	16.76	100,313	+0.10(+0.62%)
Dec 12, 2005	16.86	16.96	16.34	16.66	53,288	-0.11(-0.67%)
Dec 09, 2005	16.70	16.78	16.60	16.77	59,869	+0.22(+1.31%)
Dec 08, 2005	16.58	16.63	16.39	16.55	80,462	-0.08(-0.45%)
Dec 07, 2005	16.61	16.86	16.42	16.63	65,495	-0.17(-1.01%)
Dec 06, 2005	16.54	16.89	16.54	16.80	121,437	+0.21(+1.25%)
Dec 05, 2005	16.34	16.86	16.34	16.59	102,542	-0.12(-0.73%)
Dec 02, 2005	16.77	16.86	16.54	16.71	50,740	-0.09(-0.56%)
Dec 01, 2005	16.59	16.86	16.53	16.81	82,798	+0.14(+0.85%)
Nov 30, 2005	16.63	16.74	16.39	16.66	74,836	+0.12(+0.74%)
Nov 29, 2005	16.33	16.68	16.33	16.54	81,948	+0.12(+0.75%)
Nov 28, 2005	16.67	16.67	16.18	16.42	159,970	-0.10(-0.63%)
Nov 25, 2005	16.53	16.67	16.36	16.52	18,894	-0.08(-0.45%)
Nov 23, 2005	16.77	16.82	16.49	16.60	73,987	-0.19(-1.12%)
Nov 22, 2005	17.08	17.08	16.43	16.79	72,926	-0.33(-1.93%)
Nov 21, 2005	16.77	17.15	16.66	17.12	170,160	+0.35(+2.08%)
Nov 18, 2005	16.82	16.84	16.53	16.77	88,742	+0.09(+0.56%)
Nov 17, 2005	16.30	16.80	16.16	16.67	107,319	+0.36(+2.19%)
Nov 16, 2005	16.11	16.43	15.56	16.32	120,163	+0.21(+1.29%)
Nov 15, 2005	16.13	16.61	16.01	16.11	84,921	-0.02(-0.12%)
Nov 14, 2005	15.33	16.30	15.32	16.13	138,315	+0.66(+4.26%)
Nov 11, 2005	15.40	15.53	15.20	15.47	59,657	-0.06(-0.36%)
Nov 10, 2005	15.28	15.53	15.12	15.53	44,371	+0.26(+1.73%)
Nov 09, 2005	15.36	15.51	15.09	15.26	41,080	-0.09(-0.61%)
Nov 08, 2005	15.26	15.44	15.05	15.36	36,516	-0.09(-0.61%)
Nov 07, 2005	15.37	15.53	15.12	15.45	53,394	+0.13(+0.86%)
Nov 04, 2005	15.27	15.34	15.04	15.32	38,320	-0.04(-0.25%)
Nov 03, 2005	15.64	15.64	15.29	15.36	61,355	-0.26(-1.69%)
Nov 02, 2005	15.04	15.62	15.04	15.62	85,770	+0.49(+3.24%)

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.