Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.94	20.02	18.95	18.95	2,274	-1.09(-5.45%)
Jan 30, 2006	20.60	20.74	19.71	20.04	3,642	-0.86(-4.10%)
Jan 27, 2006	21.43	21.43	20.82	20.90	10,260	-0.76(-3.52%)
Jan 26, 2006	21.22	21.66	21.22	21.66	2,378	+1.18(+5.76%)
Jan 25, 2006	20.17	20.48	20.17	20.48	1,400	+0.59(+2.96%)
Jan 24, 2006	19.51	19.89	19.15	19.89	1,343	+0.78(+4.07%)
Jan 23, 2006	19.66	19.66	19.11	19.11	7,691	-0.51(-2.60%)
Jan 20, 2006	19.66	19.66	19.51	19.62	7,161	-0.03(-0.16%)
Jan 19, 2006	19.38	19.66	19.38	19.66	418	+0.53(+2.80%)
Jan 18, 2006	18.95	19.18	18.75	19.12	2,098	+0.17(+0.91%)
Jan 17, 2006	18.85	18.95	18.85	18.95	1,158	+0.16(+0.84%)
Jan 13, 2006	18.48	18.79	18.48	18.79	5,827	+0.57(+3.11%)
Jan 12, 2006	18.67	18.72	18.22	18.22	5,214	-0.40(-2.15%)
Jan 11, 2006	19.21	19.21	18.63	18.63	5,128	-0.73(-3.78%)
Jan 10, 2006	18.98	19.36	18.98	19.36	4,656	+0.28(+1.44%)
Jan 09, 2006	19.43	19.43	19.08	19.08	254	-0.34(-1.74%)
Jan 06, 2006	19.43	19.66	19.03	19.42	20,945	-0.02(-0.12%)
Jan 05, 2006	19.44	19.44	19.22	19.44	2,462	+0.02(+0.12%)
Jan 04, 2006	19.42	19.42	19.42	19.42	0	+0.00(+0.00%)
Jan 03, 2006	19.66	19.66	19.37	19.42	4,070	-0.22(-1.12%)
Dec 30, 2005	20.00	20.00	19.35	19.64	6,057	-0.42(-2.12%)
Dec 29, 2005	20.33	20.44	20.00	20.06	7,275	-0.28(-1.39%)
Dec 28, 2005	20.35	20.35	20.35	20.35	127	-0.26(-1.26%)
Dec 27, 2005	20.64	20.64	20.61	20.61	508	-0.42(-1.98%)
Dec 23, 2005	20.74	21.02	20.74	21.02	254	+0.28(+1.36%)
Dec 22, 2005	20.33	20.74	20.33	20.74	763	+0.41(+2.01%)
Dec 21, 2005	20.33	20.33	20.33	20.33	254	-0.18(-0.88%)
Dec 20, 2005	20.74	20.74	20.33	20.51	2,113	+0.18(+0.89%)
Dec 19, 2005	20.56	20.76	20.24	20.33	10,418	-0.71(-3.36%)
Dec 16, 2005	21.19	21.19	20.46	21.04	38,978	-0.13(-0.63%)
Dec 15, 2005	20.44	21.17	20.44	21.17	6,112	+0.39(+1.89%)
Dec 14, 2005	20.76	21.15	20.76	20.78	8,000	+0.02(+0.11%)
Dec 13, 2005	20.76	20.76	20.75	20.76	1,298	+0.00(+0.00%)
Dec 12, 2005	20.65	20.76	20.65	20.76	3,317	+0.31(+1.54%)
Dec 09, 2005	20.44	20.44	20.44	20.44	0	+0.00(+0.00%)
Dec 08, 2005	20.44	20.44	20.44	20.44	7,504	+0.00(+0.00%)
Dec 07, 2005	20.76	20.76	20.44	20.44	7,491	-0.20(-0.95%)
Dec 06, 2005	20.64	20.75	20.64	20.64	5,048	+0.03(+0.14%)
Dec 05, 2005	20.44	20.61	20.44	20.61	2,744	+0.26(+1.29%)
Dec 02, 2005	20.37	20.37	20.34	20.35	890	-0.14(-0.69%)
Dec 01, 2005	20.32	21.02	20.21	20.49	1,872	+0.36(+1.80%)
Nov 30, 2005	20.05	20.13	20.05	20.13	2,229	+0.01(+0.04%)
Nov 29, 2005	20.14	20.14	19.85	20.12	1,187	+0.32(+1.63%)
Nov 28, 2005	19.68	19.80	19.68	19.80	3,921	-0.25(-1.25%)
Nov 25, 2005	20.05	20.05	20.05	20.05	0	+0.00(+0.00%)
Nov 23, 2005	20.05	20.05	20.05	20.05	1,780	+0.00(+0.00%)
Nov 22, 2005	19.66	20.05	19.66	20.05	1,152	+0.08(+0.39%)
Nov 21, 2005	19.26	19.97	19.26	19.97	1,064	+0.31(+1.60%)
Nov 18, 2005	20.25	20.25	19.66	19.66	1,455	-0.06(-0.32%)
Nov 17, 2005	19.08	19.72	19.08	19.72	2,611	+0.52(+2.70%)
Nov 16, 2005	20.08	20.08	19.19	19.20	2,557	-0.68(-3.40%)
Nov 15, 2005	19.66	19.88	18.99	19.88	3,187	+0.22(+1.12%)
Nov 14, 2005	19.66	19.66	19.49	19.66	5,475	-0.01(-0.04%)
Nov 11, 2005	19.64	19.73	19.18	19.66	4,070	+0.02(+0.08%)
Nov 10, 2005	19.38	19.66	19.26	19.65	1,798	+0.92(+4.91%)
Nov 09, 2005	18.18	19.37	18.18	18.73	2,289	-0.14(-0.75%)
Nov 08, 2005	18.83	18.87	18.34	18.87	1,640	-0.20(-1.03%)
Nov 07, 2005	19.07	19.46	19.07	19.07	2,366	-0.02(-0.12%)
Nov 04, 2005	18.93	19.66	18.93	19.09	903	-0.57(-2.88%)
Nov 03, 2005	19.68	19.68	19.66	19.66	2,074	+0.00(+0.00%)
Nov 02, 2005	18.99	19.66	18.99	19.66	1,363	-0.01(-0.04%)

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.