Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.27	25.21	24.09	24.86	160,126	+0.66(+2.74%)
Jan 30, 2006	24.25	24.37	23.64	24.19	138,972	+0.16(+0.65%)
Jan 27, 2006	23.70	24.37	23.36	24.04	242,609	+0.34(+1.44%)
Jan 26, 2006	23.45	23.77	23.25	23.70	241,454	+0.43(+1.86%)
Jan 25, 2006	23.26	23.64	23.04	23.26	193,611	+0.03(+0.12%)
Jan 24, 2006	23.21	23.65	22.90	23.24	151,589	+0.25(+1.08%)
Jan 23, 2006	22.19	23.42	22.07	22.99	124,637	+0.80(+3.61%)
Jan 20, 2006	22.99	22.99	22.11	22.19	70,392	-0.67(-2.94%)
Jan 19, 2006	22.63	22.99	22.53	22.86	104,377	+0.29(+1.26%)
Jan 18, 2006	22.06	22.57	21.71	22.57	106,232	+0.30(+1.36%)
Jan 17, 2006	22.55	22.83	21.82	22.27	202,692	-0.54(-2.38%)
Jan 13, 2006	23.17	23.45	22.61	22.81	111,598	-0.51(-2.21%)
Jan 12, 2006	23.60	23.60	22.80	23.33	101,790	-0.15(-0.63%)
Jan 11, 2006	23.64	23.66	22.82	23.48	93,113	-0.02(-0.08%)
Jan 10, 2006	22.99	23.80	22.64	23.49	175,746	+0.34(+1.47%)
Jan 09, 2006	22.69	23.43	22.69	23.15	133,380	+0.54(+2.40%)
Jan 06, 2006	21.84	22.99	21.83	22.61	211,474	+1.13(+5.27%)
Jan 05, 2006	20.89	21.66	20.67	21.48	176,440	+0.74(+3.59%)
Jan 04, 2006	22.05	22.08	20.69	20.74	183,876	-1.51(-6.78%)
Jan 03, 2006	20.97	22.49	20.63	22.24	187,754	+1.46(+7.04%)
Dec 30, 2005	20.85	20.96	20.64	20.78	30,223	-0.04(-0.18%)
Dec 29, 2005	21.01	21.08	20.57	20.82	49,392	-0.19(-0.92%)
Dec 28, 2005	20.50	21.01	20.33	21.01	50,895	+0.64(+3.16%)
Dec 27, 2005	20.61	20.86	20.16	20.37	46,871	-0.04(-0.18%)
Dec 23, 2005	20.81	20.86	20.00	20.40	67,640	-0.29(-1.42%)
Dec 22, 2005	20.47	20.83	20.47	20.70	93,398	+0.19(+0.94%)
Dec 21, 2005	20.43	20.69	20.34	20.51	135,571	+0.26(+1.27%)
Dec 20, 2005	19.93	20.56	19.93	20.25	91,404	+0.39(+1.94%)
Dec 19, 2005	20.55	20.60	19.75	19.86	77,708	-0.81(-3.91%)
Dec 16, 2005	20.82	20.82	20.40	20.67	81,295	+0.01(+0.04%)
Dec 15, 2005	20.67	20.67	19.94	20.66	66,356	-0.08(-0.40%)
Dec 14, 2005	20.68	20.98	20.59	20.74	55,361	-0.02(-0.09%)
Dec 13, 2005	21.10	21.10	20.51	20.76	125,775	-0.24(-1.14%)
Dec 12, 2005	20.43	21.09	20.41	21.00	309,196	+0.58(+2.84%)
Dec 09, 2005	20.23	20.74	19.75	20.42	50,718	+0.08(+0.41%)
Dec 08, 2005	20.60	20.74	20.27	20.34	79,207	-0.15(-0.72%)
Dec 07, 2005	20.58	20.84	20.23	20.49	112,989	+0.16(+0.77%)
Dec 06, 2005	20.57	20.82	20.33	20.33	129,992	-0.06(-0.32%)
Dec 05, 2005	20.76	20.86	19.79	20.40	125,513	-0.29(-1.42%)
Dec 02, 2005	20.41	20.69	19.85	20.69	67,949	+0.29(+1.44%)
Dec 01, 2005	19.96	20.91	19.85	20.40	119,094	+0.73(+3.69%)
Nov 30, 2005	20.82	20.92	19.57	19.67	121,647	-1.12(-5.40%)
Nov 29, 2005	20.13	20.91	20.10	20.79	53,158	+0.74(+3.67%)
Nov 28, 2005	20.98	20.98	19.90	20.06	90,977	-0.99(-4.72%)
Nov 25, 2005	20.40	21.12	20.40	21.05	63,786	+0.57(+2.78%)
Nov 23, 2005	20.32	21.09	20.25	20.48	80,515	+0.11(+0.54%)
Nov 22, 2005	19.77	20.53	19.71	20.37	95,595	+0.47(+2.36%)
Nov 21, 2005	19.88	20.03	19.60	19.90	58,528	+0.02(+0.09%)
Nov 18, 2005	19.88	20.09	19.68	19.88	42,663	+0.16(+0.79%)
Nov 17, 2005	19.05	20.12	19.00	19.72	132,993	+0.64(+3.37%)
Nov 16, 2005	19.36	19.36	18.45	19.08	76,768	-0.27(-1.38%)
Nov 15, 2005	19.74	19.88	19.09	19.35	114,183	-0.39(-1.96%)
Nov 14, 2005	19.58	19.87	19.57	19.73	104,262	+0.26(+1.32%)
Nov 11, 2005	19.26	19.68	19.14	19.48	84,836	+0.11(+0.57%)
Nov 10, 2005	19.34	19.68	18.45	19.37	169,679	-0.04(-0.19%)
Nov 09, 2005	19.19	19.68	19.09	19.40	110,549	+0.26(+1.35%)
Nov 08, 2005	19.55	19.57	18.93	19.14	120,113	-0.38(-1.93%)
Nov 07, 2005	18.73	19.53	18.72	19.52	206,765	+0.79(+4.22%)
Nov 04, 2005	18.62	18.81	18.39	18.73	202,465	+0.06(+0.34%)
Nov 03, 2005	19.27	19.27	18.50	18.67	314,325	-0.41(-2.17%)
Nov 02, 2005	18.19	19.48	18.04	19.08	308,287	+0.78(+4.27%)

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.