Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.75	22.12	21.59	21.96	195,848	+0.29(+1.34%)
Jan 30, 2006	21.23	21.75	20.91	21.67	255,361	+0.62(+2.95%)
Jan 27, 2006	20.96	21.89	20.96	21.05	331,951	+0.24(+1.15%)
Jan 26, 2006	21.07	21.18	20.62	20.81	209,682	-0.25(-1.19%)
Jan 25, 2006	21.07	21.47	20.77	21.06	99,891	-0.08(-0.38%)
Jan 24, 2006	20.53	21.49	20.53	21.14	167,219	+0.55(+2.67%)
Jan 23, 2006	20.59	20.82	20.42	20.59	52,626	-0.04(-0.19%)
Jan 20, 2006	21.05	21.05	20.29	20.63	98,850	-0.32(-1.53%)
Jan 19, 2006	20.96	21.40	20.68	20.95	169,633	-0.05(-0.24%)
Jan 18, 2006	20.57	21.63	20.51	21.00	222,105	+0.32(+1.55%)
Jan 17, 2006	19.89	20.87	19.89	20.68	202,510	+0.53(+2.63%)
Jan 13, 2006	19.20	20.24	19.18	20.15	126,349	+0.73(+3.76%)
Jan 12, 2006	19.49	19.58	19.26	19.42	46,700	-0.16(-0.82%)
Jan 11, 2006	19.21	19.71	19.13	19.58	77,477	+0.35(+1.82%)
Jan 10, 2006	19.00	19.30	18.87	19.23	53,664	+0.26(+1.37%)
Jan 09, 2006	18.96	19.17	18.80	18.97	48,645	-0.09(-0.47%)
Jan 06, 2006	19.00	19.10	18.67	19.06	72,542	+0.15(+0.79%)
Jan 05, 2006	18.89	18.94	18.63	18.91	55,415	-0.05(-0.26%)
Jan 04, 2006	18.78	19.00	18.35	18.96	63,848	+0.29(+1.55%)
Jan 03, 2006	18.39	18.72	18.29	18.67	58,594	+0.28(+1.52%)
Dec 30, 2005	18.43	18.50	18.13	18.39	48,435	-0.18(-0.97%)
Dec 29, 2005	18.62	18.94	18.53	18.57	47,442	-0.13(-0.70%)
Dec 28, 2005	17.86	18.98	17.86	18.70	103,800	+0.79(+4.41%)
Dec 27, 2005	18.24	18.65	17.90	17.91	77,900	-0.39(-2.13%)
Dec 23, 2005	18.42	18.58	18.08	18.30	103,146	-0.10(-0.54%)
Dec 22, 2005	18.40	18.60	18.34	18.40	94,874	-0.09(-0.49%)
Dec 21, 2005	18.42	18.54	18.25	18.49	48,359	+0.17(+0.93%)
Dec 20, 2005	18.74	18.74	18.23	18.32	68,318	-0.33(-1.77%)
Dec 19, 2005	18.77	18.91	18.60	18.65	55,254	-0.19(-1.01%)
Dec 16, 2005	18.73	18.97	18.71	18.84	124,344	+0.16(+0.86%)
Dec 15, 2005	18.75	18.81	18.43	18.68	82,229	-0.21(-1.11%)
Dec 14, 2005	19.20	19.20	18.87	18.89	92,584	-0.33(-1.72%)
Dec 13, 2005	19.22	19.34	19.15	19.22	58,214	-0.02(-0.10%)
Dec 12, 2005	19.02	19.30	19.00	19.24	39,435	+0.14(+0.73%)
Dec 09, 2005	19.01	19.11	18.87	19.10	37,778	+0.00(+0.00%)
Dec 08, 2005	18.95	19.15	18.84	19.10	62,244	+0.06(+0.32%)
Dec 07, 2005	19.17	19.23	18.92	19.04	54,340	-0.03(-0.16%)
Dec 06, 2005	19.20	19.25	18.95	19.07	100,030	+0.08(+0.42%)
Dec 05, 2005	19.20	19.20	18.70	18.99	84,275	-0.29(-1.50%)
Dec 02, 2005	19.28	19.28	18.90	19.28	51,173	+0.10(+0.52%)
Dec 01, 2005	18.80	19.20	18.77	19.18	108,646	+0.35(+1.86%)
Nov 30, 2005	18.76	18.90	18.62	18.83	115,561	+0.08(+0.43%)
Nov 29, 2005	18.30	18.79	18.30	18.75	148,283	+0.43(+2.35%)
Nov 28, 2005	18.14	18.62	18.06	18.32	125,109	+0.20(+1.10%)
Nov 25, 2005	17.87	18.20	17.87	18.12	46,630	+0.17(+0.95%)
Nov 23, 2005	17.94	18.04	17.89	17.95	51,280	-0.01(-0.06%)
Nov 22, 2005	18.01	18.13	17.83	17.96	79,718	-0.03(-0.17%)
Nov 21, 2005	17.99	18.20	17.83	17.99	86,714	-0.09(-0.50%)
Nov 18, 2005	18.00	18.16	17.94	18.08	101,069	+0.08(+0.44%)
Nov 17, 2005	18.10	18.16	17.85	18.00	140,218	-0.16(-0.88%)
Nov 16, 2005	18.32	18.40	18.13	18.16	90,035	-0.27(-1.47%)
Nov 15, 2005	18.58	18.75	18.25	18.43	120,184	+0.13(+0.71%)
Nov 14, 2005	18.49	18.65	18.22	18.30	101,378	-0.23(-1.24%)
Nov 11, 2005	18.56	18.68	18.47	18.53	58,654	-0.12(-0.64%)
Nov 10, 2005	18.25	18.65	18.25	18.65	132,656	+0.40(+2.19%)
Nov 09, 2005	18.36	18.78	18.07	18.25	207,310	-0.08(-0.44%)
Nov 08, 2005	17.87	18.40	17.87	18.33	189,953	+0.37(+2.06%)
Nov 07, 2005	18.00	18.27	17.89	17.96	306,197	+0.07(+0.39%)
Nov 04, 2005	16.17	17.90	16.17	17.89	389,431	+1.72(+10.64%)
Nov 03, 2005	16.25	16.51	16.09	16.17	124,828	-0.10(-0.61%)
Nov 02, 2005	16.12	16.27	15.69	16.27	223,102	+0.14(+0.87%)

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.