Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.00	19.19	18.55	19.03	797,680	+0.04(+0.21%)
Jan 30, 2006	18.11	19.01	17.91	18.99	1,095,674	+0.88(+4.86%)
Jan 27, 2006	18.48	18.95	17.31	18.11	2,925,165	-1.73(-8.72%)
Jan 26, 2006	20.17	20.29	19.80	19.84	430,176	-0.18(-0.90%)
Jan 25, 2006	20.39	20.60	19.71	20.02	633,888	-0.05(-0.25%)
Jan 24, 2006	20.34	20.75	19.54	20.07	1,071,295	-0.14(-0.69%)
Jan 23, 2006	19.51	20.39	19.13	20.21	1,651,658	+0.21(+1.05%)
Jan 20, 2006	20.98	21.00	19.78	20.00	1,543,832	-0.81(-3.89%)
Jan 19, 2006	21.84	21.84	20.53	20.81	1,509,282	-0.68(-3.16%)
Jan 18, 2006	22.00	22.15	20.80	21.49	4,558,524	-0.92(-4.10%)
Jan 17, 2006	20.79	23.00	20.50	22.41	19,169,800	+3.37(+17.70%)
Jan 13, 2006	18.99	19.22	18.50	19.04	696,777	+0.31(+1.66%)
Jan 12, 2006	19.04	19.39	18.03	18.73	1,230,500	-0.09(-0.48%)
Jan 11, 2006	19.30	19.60	18.30	18.82	2,455,267	-1.26(-6.27%)
Jan 10, 2006	20.24	20.69	19.80	20.08	2,606,454	+0.51(+2.61%)
Jan 09, 2006	18.86	19.91	18.77	19.57	3,281,457	+1.52(+8.42%)
Jan 06, 2006	17.70	18.39	17.50	18.05	921,288	+0.22(+1.23%)
Jan 05, 2006	18.67	18.67	17.63	17.83	1,414,562	-0.26(-1.44%)
Jan 04, 2006	17.30	18.14	17.17	18.09	1,653,809	+0.88(+5.13%)
Jan 03, 2006	16.91	17.31	16.61	17.21	809,849	+0.46(+2.73%)
Dec 30, 2005	16.92	16.96	16.51	16.75	513,944	-0.12(-0.71%)
Dec 29, 2005	16.85	17.15	16.85	16.87	502,303	+0.04(+0.24%)
Dec 28, 2005	17.44	17.48	16.57	16.83	1,384,200	-0.56(-3.22%)
Dec 27, 2005	17.75	18.64	17.37	17.39	2,868,200	-0.24(-1.36%)
Dec 23, 2005	17.44	17.69	17.03	17.63	2,224,307	+0.04(+0.23%)
Dec 22, 2005	17.00	17.93	16.58	17.59	14,019,105	+2.38(+15.65%)
Dec 21, 2005	14.83	15.45	14.75	15.21	1,183,825	+0.44(+2.98%)
Dec 20, 2005	15.24	15.24	14.60	14.77	656,624	-0.38(-2.51%)
Dec 19, 2005	15.49	15.94	15.12	15.15	979,279	-0.30(-1.94%)
Dec 16, 2005	15.41	15.79	15.30	15.45	886,050	+0.14(+0.91%)
Dec 15, 2005	15.00	15.45	14.66	15.31	2,601,779	-0.24(-1.54%)
Dec 14, 2005	15.16	15.90	15.11	15.55	2,308,346	+0.40(+2.64%)
Dec 13, 2005	14.97	15.43	14.80	15.15	1,613,460	+0.23(+1.54%)
Dec 12, 2005	14.84	15.22	14.50	14.92	1,790,736	+0.40(+2.75%)
Dec 09, 2005	14.79	14.88	14.40	14.52	752,029	-0.12(-0.82%)
Dec 08, 2005	14.47	14.86	14.30	14.64	1,040,266	+0.34(+2.38%)
Dec 07, 2005	14.59	14.74	14.25	14.30	1,298,974	-0.30(-2.05%)
Dec 06, 2005	14.75	15.49	14.42	14.60	3,928,493	+0.05(+0.34%)
Dec 05, 2005	14.50	15.26	14.40	14.55	2,840,505	-0.02(-0.14%)
Dec 02, 2005	14.98	15.19	14.32	14.57	4,761,873	-0.26(-1.75%)
Dec 01, 2005	15.95	16.35	14.77	14.83	11,397,487	-1.41(-8.68%)
Nov 30, 2005	14.05	16.50	13.59	16.24	34,118,080	+4.43(+37.51%)
Nov 29, 2005	12.10	12.10	11.34	11.81	1,525,359	-0.29(-2.40%)
Nov 28, 2005	12.18	12.44	11.96	12.10	1,052,766	+0.13(+1.09%)
Nov 25, 2005	12.24	12.25	11.85	11.97	201,608	-0.00(-0.04%)
Nov 23, 2005	12.10	12.10	11.83	11.97	411,998	-0.01(-0.04%)
Nov 22, 2005	12.10	12.10	11.80	11.98	822,449	-0.02(-0.17%)
Nov 21, 2005	12.30	12.30	11.89	12.00	784,941	-0.16(-1.32%)
Nov 18, 2005	12.45	12.50	11.95	12.16	1,493,686	-0.09(-0.73%)
Nov 17, 2005	11.89	12.49	11.55	12.25	2,363,704	+0.70(+6.06%)
Nov 16, 2005	11.75	12.14	11.25	11.55	1,889,776	+0.27(+2.39%)
Nov 15, 2005	11.32	12.00	11.05	11.28	1,720,989	-0.02(-0.18%)
Nov 14, 2005	11.20	11.44	11.05	11.30	955,792	+0.02(+0.18%)
Nov 11, 2005	11.11	11.59	10.90	11.28	1,154,291	+0.03(+0.27%)
Nov 10, 2005	11.74	12.01	11.00	11.25	1,837,479	-0.70(-5.86%)
Nov 09, 2005	12.03	12.43	11.43	11.95	2,446,468	-0.24(-1.97%)
Nov 08, 2005	13.82	13.92	12.09	12.19	4,301,430	-1.71(-12.30%)
Nov 07, 2005	13.87	14.21	13.70	13.90	1,207,062	+0.20(+1.46%)
Nov 04, 2005	13.66	13.88	13.31	13.70	1,000,515	+0.29(+2.16%)
Nov 03, 2005	13.96	13.96	13.35	13.41	1,094,900	-0.46(-3.32%)
Nov 02, 2005	14.13	14.14	13.61	13.87	1,095,480	-0.13(-0.93%)

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.

bottom clear

About Us