Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.54	19.37	18.19	19.33	16,951	+0.63(+3.36%)
Jan 30, 2006	19.54	19.54	18.30	18.70	23,743	-0.62(-3.21%)
Jan 27, 2006	19.10	19.41	19.10	19.32	12,711	+0.04(+0.21%)
Jan 26, 2006	18.83	19.28	18.30	19.28	11,671	+0.39(+2.06%)
Jan 25, 2006	18.91	19.09	18.64	18.89	3,688	-0.16(-0.84%)
Jan 24, 2006	18.50	19.09	18.49	19.05	3,565	+0.56(+3.06%)
Jan 23, 2006	18.53	19.05	18.43	18.49	6,985	-0.21(-1.11%)
Jan 20, 2006	19.09	19.09	18.69	18.69	13,038	-0.19(-1.01%)
Jan 19, 2006	18.69	18.91	18.34	18.89	10,193	+0.29(+1.54%)
Jan 18, 2006	18.41	18.64	18.41	18.60	1,006	+0.20(+1.08%)
Jan 17, 2006	18.69	18.76	18.30	18.40	4,978	-0.49(-2.61%)
Jan 13, 2006	18.89	18.89	18.84	18.89	1,634	+0.29(+1.58%)
Jan 12, 2006	18.54	18.89	18.54	18.60	2,514	+0.30(+1.65%)
Jan 11, 2006	19.08	19.08	18.30	18.30	6,378	-0.72(-3.77%)
Jan 10, 2006	18.51	19.01	18.47	19.01	16,118	+0.48(+2.58%)
Jan 09, 2006	18.50	18.69	18.49	18.54	4,263	+0.11(+0.60%)
Jan 06, 2006	18.34	18.49	18.05	18.42	49,902	+0.34(+1.89%)
Jan 05, 2006	18.02	18.10	18.02	18.08	7,743	-0.02(-0.13%)
Jan 04, 2006	18.17	18.26	18.02	18.11	11,338	-0.21(-1.13%)
Jan 03, 2006	18.43	18.43	17.96	18.31	9,717	+0.27(+1.50%)
Dec 30, 2005	18.14	18.33	18.04	18.04	7,018	-0.10(-0.53%)
Dec 29, 2005	18.22	18.30	18.14	18.14	8,874	-0.16(-0.87%)
Dec 28, 2005	18.48	18.48	18.22	18.30	5,028	+0.03(+0.17%)
Dec 27, 2005	18.13	18.38	18.10	18.26	19,484	+0.09(+0.48%)
Dec 23, 2005	18.19	18.35	17.98	18.18	2,996	-0.16(-0.87%)
Dec 22, 2005	18.03	18.39	17.93	18.34	34,426	+0.64(+3.60%)
Dec 21, 2005	17.50	17.91	17.50	17.70	4,072	+0.14(+0.77%)
Dec 20, 2005	17.09	17.89	16.67	17.56	35,699	+0.13(+0.73%)
Dec 19, 2005	17.82	18.15	17.11	17.44	21,795	-0.66(-3.65%)
Dec 16, 2005	17.99	18.10	17.72	18.10	55,562	+0.02(+0.13%)
Dec 15, 2005	17.56	18.08	17.56	18.07	9,000	+0.37(+2.07%)
Dec 14, 2005	17.21	17.71	17.21	17.71	3,142	+0.25(+1.46%)
Dec 13, 2005	17.34	17.82	17.18	17.45	23,536	+0.14(+0.78%)
Dec 12, 2005	18.16	18.16	17.18	17.32	12,526	-0.66(-3.67%)
Dec 09, 2005	17.98	18.07	17.98	17.98	1,382	-0.07(-0.40%)
Dec 08, 2005	18.02	18.06	17.84	18.05	5,782	+0.06(+0.35%)
Dec 07, 2005	18.11	18.11	17.98	17.99	6,363	+0.01(+0.04%)
Dec 06, 2005	18.00	18.30	17.98	17.98	7,547	+0.00(+0.00%)
Dec 05, 2005	18.15	18.15	17.98	17.98	4,993	-0.04(-0.22%)
Dec 02, 2005	18.02	18.10	18.02	18.02	1,038	-0.41(-2.24%)
Dec 01, 2005	17.99	18.65	17.99	18.43	8,841	+0.45(+2.48%)
Nov 30, 2005	18.31	18.50	17.98	17.99	10,094	-0.13(-0.70%)
Nov 29, 2005	18.46	18.46	17.98	18.11	9,135	-0.12(-0.65%)
Nov 28, 2005	18.46	18.50	18.15	18.23	6,470	-0.06(-0.35%)
Nov 25, 2005	18.38	18.38	18.30	18.30	661	-0.12(-0.65%)
Nov 23, 2005	18.30	18.42	18.29	18.42	48,065	+0.12(+0.65%)
Nov 22, 2005	18.10	18.30	18.06	18.30	3,729	+0.07(+0.39%)
Nov 21, 2005	17.98	18.29	17.98	18.22	4,217	-0.07(-0.39%)
Nov 18, 2005	18.30	18.30	17.67	18.30	5,869	+0.19(+1.05%)
Nov 17, 2005	17.10	18.30	17.10	18.11	20,204	+1.11(+6.55%)
Nov 16, 2005	17.98	17.98	16.51	16.99	7,801	-1.04(-5.78%)
Nov 15, 2005	17.91	18.27	17.72	18.03	10,169	+0.56(+3.19%)
Nov 14, 2005	18.30	18.30	17.43	17.48	1,321	-0.74(-4.06%)
Nov 11, 2005	18.13	18.30	18.13	18.22	2,292	-0.05(-0.26%)
Nov 10, 2005	17.84	18.30	17.84	18.26	2,891	-0.03(-0.17%)
Nov 09, 2005	18.29	18.30	18.14	18.30	3,834	+0.08(+0.43%)
Nov 08, 2005	18.24	18.30	18.09	18.22	6,539	+0.20(+1.11%)
Nov 07, 2005	18.18	18.30	18.02	18.02	6,698	-0.12(-0.66%)
Nov 04, 2005	17.98	18.14	17.98	18.14	672	+0.14(+0.75%)
Nov 03, 2005	18.34	18.77	17.56	18.00	16,334	-0.09(-0.48%)
Nov 02, 2005	16.87	18.09	16.35	18.09	20,804	+0.57(+3.27%)

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.