Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.51	18.58	18.03	18.07	1,452,458	-0.46(-2.50%)
Jan 30, 2006	18.01	18.66	17.24	18.54	2,224,135	+0.67(+3.73%)
Jan 27, 2006	18.11	18.24	17.69	17.87	2,253,536	-0.30(-1.65%)
Jan 26, 2006	18.57	18.63	18.17	18.17	1,518,611	-0.48(-2.59%)
Jan 25, 2006	18.08	18.75	18.06	18.65	1,437,240	+0.61(+3.37%)
Jan 24, 2006	18.04	18.16	17.89	18.04	1,553,499	+0.00(+0.00%)
Jan 23, 2006	18.12	18.33	18.02	18.04	2,068,744	+0.05(+0.27%)
Jan 20, 2006	17.96	18.12	17.80	18.00	1,378,955	-0.06(-0.32%)
Jan 19, 2006	18.10	18.26	18.04	18.05	1,243,544	-0.04(-0.21%)
Jan 18, 2006	18.00	18.23	17.98	18.09	1,498,734	-0.22(-1.21%)
Jan 17, 2006	18.35	18.52	18.18	18.31	1,283,919	-0.31(-1.66%)
Jan 13, 2006	19.43	19.43	18.59	18.62	587,091	-0.07(-0.36%)
Jan 12, 2006	18.88	18.95	18.63	18.69	398,986	-0.13(-0.67%)
Jan 11, 2006	18.88	18.99	18.80	18.82	639,061	-0.07(-0.36%)
Jan 10, 2006	18.84	18.99	18.56	18.88	870,336	-0.07(-0.36%)
Jan 09, 2006	18.84	19.01	18.66	18.95	1,000,674	+0.04(+0.20%)
Jan 06, 2006	18.84	19.02	18.80	18.91	1,183,707	+0.00(+0.00%)
Jan 05, 2006	18.93	19.15	18.76	18.91	1,757,857	-0.12(-0.61%)
Jan 04, 2006	18.45	19.16	18.42	19.03	2,478,393	-0.09(-0.45%)
Jan 03, 2006	18.84	19.26	18.84	19.12	2,167,714	+0.25(+1.33%)
Dec 30, 2005	18.81	18.86	18.62	18.86	673,224	+0.06(+0.31%)
Dec 29, 2005	18.96	18.98	18.80	18.81	410,477	-0.14(-0.76%)
Dec 28, 2005	18.93	19.07	18.78	18.95	414,411	+0.03(+0.15%)
Dec 27, 2005	19.17	19.18	18.79	18.92	655,625	-0.26(-1.36%)
Dec 23, 2005	19.18	19.27	19.13	19.18	875,098	-0.02(-0.10%)
Dec 22, 2005	19.18	19.25	18.98	19.20	688,442	+0.02(+0.10%)
Dec 21, 2005	19.08	19.27	19.03	19.18	1,024,795	+0.20(+1.07%)
Dec 20, 2005	18.98	19.07	18.76	18.98	1,104,096	+0.25(+1.34%)
Dec 19, 2005	19.18	19.31	18.58	18.73	1,157,929	-0.31(-1.62%)
Dec 16, 2005	19.32	19.32	19.00	19.04	744,553	-0.27(-1.40%)
Dec 15, 2005	19.55	19.55	19.16	19.31	935,350	-0.18(-0.94%)
Dec 14, 2005	19.60	19.66	19.40	19.49	1,160,828	-0.08(-0.39%)
Dec 13, 2005	19.51	19.70	19.46	19.57	824,681	+0.11(+0.55%)
Dec 12, 2005	19.51	19.75	19.31	19.46	1,507,534	-0.04(-0.20%)
Dec 09, 2005	19.18	19.71	19.17	19.50	2,850,566	+0.38(+1.97%)
Dec 08, 2005	18.76	19.30	18.76	19.13	2,053,732	+0.35(+1.85%)
Dec 07, 2005	18.84	19.22	18.71	18.78	1,829,393	-0.06(-0.31%)
Dec 06, 2005	18.36	18.94	18.36	18.84	3,351,731	+0.50(+2.74%)
Dec 05, 2005	18.46	18.74	18.33	18.33	1,913,766	-0.15(-0.84%)
Dec 02, 2005	18.20	18.60	18.10	18.49	1,221,597	+0.31(+1.70%)
Dec 01, 2005	17.91	18.41	18.05	18.18	2,045,657	+0.27(+1.51%)
Nov 30, 2005	17.74	18.01	17.73	17.91	1,371,915	+0.07(+0.38%)
Nov 29, 2005	17.58	18.01	17.58	17.84	1,237,643	+0.26(+1.48%)
Nov 28, 2005	17.76	17.82	17.41	17.58	1,472,024	-0.23(-1.30%)
Nov 25, 2005	17.87	18.00	17.69	17.81	582,225	-0.12(-0.65%)
Nov 23, 2005	18.01	18.01	17.62	17.93	776,231	-0.01(-0.05%)
Nov 22, 2005	17.83	18.13	17.74	17.94	2,314,202	+0.15(+0.87%)
Nov 21, 2005	17.86	17.86	17.27	17.78	2,515,455	-0.08(-0.43%)
Nov 18, 2005	17.86	18.16	17.70	17.86	2,752,424	-0.09(-0.48%)
Nov 17, 2005	17.73	17.96	17.42	17.95	2,622,500	+0.25(+1.42%)
Nov 16, 2005	17.71	17.72	17.24	17.70	4,444,958	+0.41(+2.35%)
Nov 15, 2005	16.65	17.38	16.55	17.29	2,802,220	+0.65(+3.89%)
Nov 14, 2005	16.69	16.87	16.51	16.64	1,445,211	-0.12(-0.69%)
Nov 11, 2005	16.52	16.94	16.42	16.76	2,384,496	+0.25(+1.52%)
Nov 10, 2005	16.39	16.63	16.04	16.51	1,335,889	+0.16(+1.01%)
Nov 09, 2005	15.85	16.40	15.90	16.34	1,371,605	+0.49(+3.11%)
Nov 08, 2005	15.55	15.98	15.43	15.85	1,360,217	+0.15(+0.98%)
Nov 07, 2005	15.74	15.74	15.52	15.70	689,891	-0.04(-0.25%)
Nov 04, 2005	15.78	15.79	15.63	15.74	900,462	-0.01(-0.06%)
Nov 03, 2005	15.84	15.84	15.61	15.74	636,990	+0.01(+0.06%)
Nov 02, 2005	15.68	15.80	15.53	15.74	1,214,764	-0.06(-0.37%)

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.