Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.11	18.40	18.04	18.33	1,376,557	+0.16(+0.89%)
Jan 30, 2006	18.20	18.20	18.02	18.17	821,339	-0.04(-0.20%)
Jan 27, 2006	17.89	18.25	17.97	18.20	912,088	+0.31(+1.75%)
Jan 26, 2006	17.94	17.99	17.71	17.89	1,342,478	+0.02(+0.09%)
Jan 25, 2006	17.97	18.05	17.68	17.87	1,523,402	-0.09(-0.52%)
Jan 24, 2006	17.97	18.14	17.88	17.97	1,617,789	+0.08(+0.44%)
Jan 23, 2006	17.86	18.01	17.84	17.89	974,885	+0.13(+0.74%)
Jan 20, 2006	17.84	17.99	17.72	17.76	1,103,734	-0.13(-0.70%)
Jan 19, 2006	17.66	17.91	17.61	17.88	1,104,692	+0.35(+2.00%)
Jan 18, 2006	17.50	17.68	17.45	17.53	848,526	-0.02(-0.12%)
Jan 17, 2006	17.49	17.56	17.36	17.56	1,178,976	+0.07(+0.39%)
Jan 13, 2006	17.66	17.71	17.42	17.49	1,200,227	-0.28(-1.56%)
Jan 12, 2006	17.84	17.85	17.66	17.76	1,182,805	-0.07(-0.38%)
Jan 11, 2006	17.86	17.94	17.66	17.83	1,355,114	+0.02(+0.12%)
Jan 10, 2006	17.16	17.82	17.14	17.81	2,398,541	+0.06(+0.32%)
Jan 09, 2006	17.70	17.85	17.65	17.75	1,821,114	+0.04(+0.24%)
Jan 06, 2006	17.54	17.71	17.46	17.71	1,674,651	+0.17(+0.98%)
Jan 05, 2006	17.36	17.69	17.30	17.54	1,715,814	+0.25(+1.42%)
Jan 04, 2006	17.17	17.29	17.04	17.29	2,197,705	+0.20(+1.16%)
Jan 03, 2006	16.92	17.15	16.72	17.10	2,369,440	+0.34(+2.03%)
Dec 30, 2005	16.86	16.94	16.75	16.76	1,407,381	-0.17(-0.99%)
Dec 29, 2005	17.03	17.05	16.83	16.92	1,233,732	-0.16(-0.92%)
Dec 28, 2005	17.17	17.21	16.96	17.08	1,551,546	-0.08(-0.49%)
Dec 27, 2005	17.17	17.29	17.09	17.16	756,819	-0.03(-0.18%)
Dec 23, 2005	17.08	17.31	17.08	17.19	638,883	+0.08(+0.46%)
Dec 22, 2005	17.06	17.14	16.87	17.12	1,733,428	+0.05(+0.31%)
Dec 21, 2005	16.91	17.10	16.89	17.06	1,077,696	+0.15(+0.90%)
Dec 20, 2005	16.94	17.00	16.74	16.91	1,104,692	-0.06(-0.37%)
Dec 19, 2005	17.07	17.17	16.94	16.98	901,750	-0.09(-0.55%)
Dec 16, 2005	17.11	17.26	17.05	17.07	2,415,006	-0.03(-0.15%)
Dec 15, 2005	17.05	17.35	17.00	17.10	1,558,630	+0.05(+0.31%)
Dec 14, 2005	16.82	17.23	16.77	17.04	1,313,377	+0.22(+1.30%)
Dec 13, 2005	16.68	16.92	16.68	16.82	1,366,218	+0.14(+0.85%)
Dec 12, 2005	16.61	16.70	16.55	16.68	1,092,056	+0.13(+0.76%)
Dec 09, 2005	16.55	16.61	16.43	16.56	1,485,686	+0.02(+0.09%)
Dec 08, 2005	16.51	16.66	16.38	16.54	1,440,503	+0.14(+0.86%)
Dec 07, 2005	16.55	16.61	16.33	16.40	881,647	-0.12(-0.73%)
Dec 06, 2005	16.54	16.62	16.52	16.52	1,147,577	+0.03(+0.19%)
Dec 05, 2005	16.63	16.63	16.42	16.49	925,299	-0.15(-0.88%)
Dec 02, 2005	16.51	16.68	15.83	16.64	862,119	+0.13(+0.76%)
Dec 01, 2005	16.51	16.58	16.39	16.51	1,330,799	+0.08(+0.51%)
Nov 30, 2005	16.48	16.54	16.34	16.43	1,285,425	-0.04(-0.25%)
Nov 29, 2005	16.21	16.48	16.20	16.47	1,556,907	+0.26(+1.61%)
Nov 28, 2005	16.55	16.55	16.21	16.21	1,464,626	-0.26(-1.55%)
Nov 25, 2005	16.39	16.46	16.31	16.46	250,996	+0.06(+0.38%)
Nov 23, 2005	16.30	16.42	16.10	16.40	1,404,509	+0.05(+0.32%)
Nov 22, 2005	16.16	16.40	16.06	16.35	1,198,121	+0.16(+0.97%)
Nov 21, 2005	16.07	16.22	15.94	16.19	1,016,623	+0.09(+0.55%)
Nov 18, 2005	16.22	16.22	16.04	16.10	1,380,194	-0.06(-0.39%)
Nov 17, 2005	15.85	16.21	15.84	16.17	1,191,612	+0.39(+2.48%)
Nov 16, 2005	15.96	15.96	15.70	15.77	1,219,373	-0.10(-0.66%)
Nov 15, 2005	15.97	16.07	15.79	15.88	1,635,978	-0.10(-0.65%)
Nov 14, 2005	16.17	16.23	15.91	15.98	1,328,885	-0.14(-0.87%)
Nov 11, 2005	15.93	16.14	15.93	16.12	853,695	+0.09(+0.59%)
Nov 10, 2005	15.57	16.04	15.44	16.03	1,960,493	+0.53(+3.44%)
Nov 09, 2005	15.24	15.67	15.24	15.50	1,598,070	+0.21(+1.40%)
Nov 08, 2005	15.36	15.40	15.17	15.28	1,275,660	-0.16(-1.05%)
Nov 07, 2005	15.35	15.45	15.21	15.44	1,225,882	+0.16(+1.02%)
Nov 04, 2005	15.38	15.38	15.10	15.29	1,095,119	+0.03(+0.17%)
Nov 03, 2005	15.54	15.67	15.23	15.26	1,543,505	-0.15(-0.95%)
Nov 02, 2005	15.25	15.47	15.11	15.41	1,363,346	+0.16(+1.03%)

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.