Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.54	20.96	20.52	20.88	614,027	+0.26(+1.27%)
Jan 30, 2006	20.72	20.73	20.50	20.62	495,997	-0.12(-0.57%)
Jan 27, 2006	20.59	20.81	20.55	20.73	737,686	+0.26(+1.26%)
Jan 26, 2006	20.46	20.50	20.31	20.48	667,024	+0.02(+0.10%)
Jan 25, 2006	20.70	20.82	20.43	20.46	425,140	-0.11(-0.55%)
Jan 24, 2006	20.49	20.69	20.46	20.57	399,515	+0.08(+0.38%)
Jan 23, 2006	20.25	20.54	20.24	20.49	230,235	+0.19(+0.91%)
Jan 20, 2006	20.71	20.78	20.30	20.31	439,894	-0.42(-2.04%)
Jan 19, 2006	20.32	20.73	20.23	20.73	333,123	+0.51(+2.52%)
Jan 18, 2006	20.43	20.55	20.14	20.22	566,077	-0.21(-1.03%)
Jan 17, 2006	20.38	20.45	20.19	20.43	315,846	-0.03(-0.15%)
Jan 13, 2006	20.75	20.80	20.40	20.46	302,839	-0.32(-1.56%)
Jan 12, 2006	20.98	21.07	20.72	20.79	612,085	-0.18(-0.84%)
Jan 11, 2006	20.85	20.97	20.73	20.96	705,461	+0.11(+0.54%)
Jan 10, 2006	20.35	20.86	20.33	20.85	1,458,484	+0.42(+2.04%)
Jan 09, 2006	20.24	20.48	20.22	20.43	709,926	+0.15(+0.74%)
Jan 06, 2006	20.32	20.33	20.12	20.28	475,225	+0.01(+0.03%)
Jan 05, 2006	20.05	20.30	20.05	20.28	666,635	+0.19(+0.95%)
Jan 04, 2006	19.91	20.09	19.83	20.08	472,507	+0.17(+0.85%)
Jan 03, 2006	19.33	19.95	19.15	19.91	734,386	+0.44(+2.25%)
Dec 30, 2005	19.63	19.68	19.47	19.48	596,555	-0.21(-1.05%)
Dec 29, 2005	19.86	19.98	19.66	19.68	350,789	-0.20(-0.98%)
Dec 28, 2005	19.86	19.95	19.77	19.88	341,277	+0.03(+0.13%)
Dec 27, 2005	20.05	20.21	19.84	19.85	396,991	-0.20(-1.00%)
Dec 23, 2005	20.02	20.14	19.99	20.05	257,996	+0.13(+0.67%)
Dec 22, 2005	19.81	19.96	19.52	19.92	1,041,691	+0.14(+0.70%)
Dec 21, 2005	19.73	19.89	19.67	19.78	610,921	+0.06(+0.29%)
Dec 20, 2005	19.83	19.88	19.61	19.72	382,432	-0.05(-0.26%)
Dec 19, 2005	20.12	20.15	19.75	19.78	453,677	-0.30(-1.51%)
Dec 16, 2005	20.02	20.27	19.98	20.08	854,939	+0.09(+0.44%)
Dec 15, 2005	20.09	20.42	19.94	19.99	807,766	+0.02(+0.10%)
Dec 14, 2005	19.64	20.08	19.60	19.97	805,437	+0.33(+1.68%)
Dec 13, 2005	19.59	19.67	19.46	19.64	444,164	+0.06(+0.29%)
Dec 12, 2005	19.76	19.76	19.49	19.59	365,737	-0.05(-0.24%)
Dec 09, 2005	19.57	19.84	19.54	19.63	628,198	+0.06(+0.29%)
Dec 08, 2005	19.23	19.58	19.23	19.57	755,740	+0.44(+2.32%)
Dec 07, 2005	19.46	19.52	19.13	19.13	390,973	-0.32(-1.67%)
Dec 06, 2005	19.30	19.46	19.30	19.46	1,011,601	+0.19(+0.96%)
Dec 05, 2005	19.34	19.34	19.17	19.27	388,838	-0.12(-0.64%)
Dec 02, 2005	19.37	19.46	19.23	19.39	370,978	-0.05(-0.24%)
Dec 01, 2005	19.23	19.53	19.23	19.44	669,741	-0.02(-0.08%)
Nov 30, 2005	19.53	19.62	19.40	19.46	640,428	-0.11(-0.55%)
Nov 29, 2005	19.45	19.57	19.40	19.56	447,076	+0.12(+0.64%)
Nov 28, 2005	19.67	19.75	19.44	19.44	783,500	-0.19(-0.97%)
Nov 25, 2005	19.66	19.68	19.58	19.63	169,667	-0.08(-0.42%)
Nov 23, 2005	19.52	19.75	19.44	19.71	590,537	+0.14(+0.71%)
Nov 22, 2005	19.06	19.57	19.02	19.57	737,686	+0.45(+2.37%)
Nov 21, 2005	19.16	19.16	18.97	19.12	452,318	-0.04(-0.22%)
Nov 18, 2005	19.01	19.16	18.89	19.16	486,484	+0.23(+1.20%)
Nov 17, 2005	18.70	19.00	18.65	18.94	526,669	+0.23(+1.24%)
Nov 16, 2005	18.89	18.89	18.61	18.70	287,503	-0.14(-0.74%)
Nov 15, 2005	18.89	19.01	18.80	18.84	565,106	-0.05(-0.25%)
Nov 14, 2005	18.85	18.90	18.66	18.89	571,513	+0.13(+0.71%)
Nov 11, 2005	18.74	18.81	18.57	18.76	443,582	+0.02(+0.08%)
Nov 10, 2005	18.18	18.79	18.17	18.74	933,173	+0.61(+3.38%)
Nov 09, 2005	18.06	18.33	18.01	18.13	838,633	+0.07(+0.40%)
Nov 08, 2005	18.11	18.13	17.88	18.06	574,230	-0.10(-0.57%)
Nov 07, 2005	18.24	18.31	18.06	18.16	481,825	+0.03(+0.17%)
Nov 04, 2005	18.11	18.17	17.93	18.13	860,375	+0.02(+0.11%)
Nov 03, 2005	18.42	18.51	18.09	18.11	546,470	-0.13(-0.71%)
Nov 02, 2005	18.02	18.24	17.81	18.24	663,335	+0.27(+1.49%)

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.