Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.70	23.01	22.48	22.93	43,692	+0.08(+0.35%)
Jan 30, 2006	22.50	22.93	22.47	22.85	53,688	+0.45(+2.03%)
Jan 27, 2006	22.35	22.40	22.26	22.39	181,845	+0.31(+1.41%)
Jan 26, 2006	22.01	22.12	21.99	22.08	139,838	+0.15(+0.69%)
Jan 25, 2006	21.99	22.12	21.90	21.93	96,595	-0.09(-0.40%)
Jan 24, 2006	22.04	22.26	21.86	22.02	166,008	+0.12(+0.57%)
Jan 23, 2006	21.97	22.02	21.87	21.89	169,940	-0.12(-0.57%)
Jan 20, 2006	22.08	22.28	21.99	22.02	124,562	-0.15(-0.68%)
Jan 19, 2006	21.63	22.26	21.63	22.17	37,964	+0.67(+3.11%)
Jan 18, 2006	21.58	21.58	20.92	21.50	66,830	-0.34(-1.55%)
Jan 17, 2006	21.89	21.89	21.72	21.84	33,359	-0.08(-0.37%)
Jan 13, 2006	21.72	21.96	21.72	21.92	23,699	+0.05(+0.24%)
Jan 12, 2006	22.00	22.00	21.67	21.87	49,533	-0.08(-0.36%)
Jan 11, 2006	21.68	22.12	21.56	21.95	79,410	+0.62(+2.92%)
Jan 10, 2006	21.45	21.45	21.23	21.32	40,772	-0.21(-0.99%)
Jan 09, 2006	21.06	21.58	21.06	21.54	182,182	+0.93(+4.49%)
Jan 06, 2006	20.50	20.77	20.41	20.61	168,255	+0.25(+1.22%)
Jan 05, 2006	20.43	20.48	20.30	20.36	45,377	-0.03(-0.13%)
Jan 04, 2006	20.17	20.57	20.17	20.39	83,453	+0.00(+0.00%)
Jan 03, 2006	19.71	20.39	19.71	20.39	65,033	+0.87(+4.47%)
Dec 30, 2005	19.41	19.57	19.32	19.52	20,779	-0.03(-0.14%)
Dec 29, 2005	19.38	19.57	19.38	19.54	25,945	+0.04(+0.23%)
Dec 28, 2005	19.56	19.61	19.38	19.50	21,453	-0.06(-0.32%)
Dec 27, 2005	19.09	19.58	19.07	19.56	41,783	+0.03(+0.14%)
Dec 23, 2005	19.49	19.53	19.23	19.53	70,986	+0.10(+0.50%)
Dec 22, 2005	19.36	19.67	19.36	19.44	123,214	+0.03(+0.15%)
Dec 21, 2005	19.25	19.44	19.25	19.41	62,225	-1.01(-4.94%)
Dec 20, 2005	20.30	20.44	20.25	20.41	38,638	+0.13(+0.66%)
Dec 19, 2005	20.41	20.45	20.28	20.28	26,956	-0.11(-0.52%)
Dec 16, 2005	20.19	20.41	20.19	20.39	38,413	+0.13(+0.66%)
Dec 15, 2005	20.30	20.41	20.14	20.25	21,228	+0.12(+0.62%)
Dec 14, 2005	20.25	20.33	20.09	20.13	42,344	-0.01(-0.04%)
Dec 13, 2005	19.93	20.14	19.93	20.14	76,040	+0.24(+1.21%)
Dec 12, 2005	19.93	19.94	19.87	19.90	39,873	+0.08(+0.40%)
Dec 09, 2005	19.81	19.90	19.73	19.82	91,877	+0.06(+0.32%)
Dec 08, 2005	19.96	19.98	19.76	19.76	28,416	-0.23(-1.16%)
Dec 07, 2005	19.95	20.07	19.94	19.99	81,094	+0.14(+0.72%)
Dec 06, 2005	19.84	19.94	19.84	19.85	57,507	+0.06(+0.31%)
Dec 05, 2005	19.64	19.93	19.64	19.78	22,576	+0.02(+0.09%)
Dec 02, 2005	20.04	20.11	19.31	19.77	46,837	-0.12(-0.58%)
Dec 01, 2005	19.61	19.88	19.55	19.88	33,022	+0.29(+1.50%)
Nov 30, 2005	19.81	19.81	19.53	19.59	32,909	-0.20(-1.03%)
Nov 29, 2005	19.70	19.82	19.65	19.79	8,873	+0.01(+0.05%)
Nov 28, 2005	19.68	19.82	19.64	19.78	9,771	+0.11(+0.54%)
Nov 25, 2005	19.81	19.82	19.64	19.68	3,594	-0.06(-0.32%)
Nov 23, 2005	19.59	19.81	19.59	19.74	26,395	+0.15(+0.77%)
Nov 22, 2005	19.64	19.64	19.12	19.59	52,678	-0.20(-1.03%)
Nov 21, 2005	19.84	19.93	19.72	19.79	11,007	+0.02(+0.09%)
Nov 18, 2005	19.50	19.85	19.43	19.77	20,329	+0.28(+1.42%)
Nov 17, 2005	19.13	19.62	19.13	19.50	21,677	+0.37(+1.91%)
Nov 16, 2005	19.10	19.13	19.02	19.13	9,434	+0.04(+0.19%)
Nov 15, 2005	18.92	19.10	18.92	19.10	11,793	+0.00(+0.00%)
Nov 14, 2005	19.12	19.14	18.87	19.10	31,000	+0.19(+0.99%)
Nov 11, 2005	18.87	18.96	18.84	18.91	7,637	+0.12(+0.62%)
Nov 10, 2005	18.81	18.87	18.72	18.79	16,511	-0.01(-0.05%)
Nov 09, 2005	18.79	19.10	18.71	18.80	18,308	+0.02(+0.10%)
Nov 08, 2005	18.61	18.79	18.54	18.79	21,565	+0.13(+0.72%)
Nov 07, 2005	18.54	18.71	18.54	18.65	9,771	-0.02(-0.10%)
Nov 04, 2005	18.65	18.79	18.58	18.67	11,793	-0.06(-0.33%)
Nov 03, 2005	18.61	18.82	18.61	18.73	37,290	+0.28(+1.54%)
Nov 02, 2005	18.28	18.52	18.28	18.45	36,054	+0.07(+0.39%)

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.