Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.01	24.90	24.01	24.85	2,330	+0.84(+3.50%)
Jan 30, 2006	23.93	24.50	23.07	24.01	9,347	+0.08(+0.33%)
Jan 27, 2006	23.65	24.00	23.55	23.93	2,400	+0.13(+0.55%)
Jan 26, 2006	24.00	24.00	23.80	23.80	2,579	+0.00(+0.00%)
Jan 25, 2006	23.40	23.85	23.40	23.80	3,091	-0.08(-0.34%)
Jan 24, 2006	23.55	24.55	23.50	23.88	6,760	+0.44(+1.88%)
Jan 23, 2006	23.75	24.25	23.30	23.44	6,474	-0.21(-0.89%)
Jan 20, 2006	23.12	23.65	23.12	23.65	2,386	+0.28(+1.19%)
Jan 19, 2006	23.43	23.43	23.00	23.37	6,197	+0.31(+1.35%)
Jan 18, 2006	22.75	23.24	22.60	23.06	2,705	+0.56(+2.49%)
Jan 17, 2006	22.25	22.50	22.10	22.50	3,135	+0.17(+0.76%)
Jan 13, 2006	22.00	22.50	22.00	22.33	25,866	+0.33(+1.50%)
Jan 12, 2006	22.00	22.00	22.00	22.00	600	+0.25(+1.15%)
Jan 11, 2006	21.75	21.75	21.75	21.75	123	+0.01(+0.05%)
Jan 10, 2006	21.26	21.75	21.26	21.74	740	+0.49(+2.31%)
Jan 09, 2006	21.51	21.85	21.25	21.25	4,666	-0.52(-2.39%)
Jan 06, 2006	21.77	21.77	21.77	21.77	370	+0.02(+0.09%)
Jan 05, 2006	22.00	22.00	21.75	21.75	640	-0.25(-1.14%)
Jan 04, 2006	22.00	22.00	22.00	22.00	100	-0.27(-1.21%)
Jan 03, 2006	22.28	22.28	22.27	22.27	602	+0.30(+1.37%)
Dec 30, 2005	21.97	21.97	21.97	21.97	0	+0.00(+0.00%)
Dec 29, 2005	21.97	21.97	21.97	21.97	0	+0.00(+0.00%)
Dec 28, 2005	21.97	21.97	21.96	21.97	800	+0.10(+0.46%)
Dec 27, 2005	21.87	21.87	21.87	21.87	800	-0.35(-1.58%)
Dec 23, 2005	22.56	22.78	22.01	22.22	5,303	+0.07(+0.32%)
Dec 22, 2005	22.29	22.29	22.15	22.15	701	-0.23(-1.03%)
Dec 21, 2005	22.41	22.41	22.38	22.38	1,500	+0.58(+2.66%)
Dec 20, 2005	21.80	21.80	21.80	21.80	201	-0.05(-0.23%)
Dec 19, 2005	22.10	22.89	21.85	21.85	4,432	-0.05(-0.22%)
Dec 16, 2005	21.85	22.00	21.85	21.90	631	-0.05(-0.24%)
Dec 15, 2005	21.95	22.10	21.95	21.95	12,100	-0.15(-0.68%)
Dec 14, 2005	21.95	22.10	21.95	22.10	2,450	+0.02(+0.09%)
Dec 13, 2005	22.10	22.10	21.95	22.08	2,271	+0.13(+0.59%)
Dec 12, 2005	21.86	22.00	21.86	21.95	13,589	+0.01(+0.05%)
Dec 09, 2005	21.86	22.26	21.86	21.94	3,297	-0.24(-1.08%)
Dec 08, 2005	22.25	22.48	21.87	22.18	14,025	+0.28(+1.27%)
Dec 07, 2005	22.50	22.50	21.90	21.90	639	-1.30(-5.60%)
Dec 06, 2005	23.00	23.43	22.96	23.20	2,800	+0.23(+1.00%)
Dec 05, 2005	22.97	22.97	22.97	22.97	100	-0.18(-0.78%)
Dec 02, 2005	23.30	23.30	23.15	23.15	1,140	-0.05(-0.22%)
Dec 01, 2005	23.30	23.30	23.10	23.20	3,439	-0.10(-0.43%)
Nov 30, 2005	23.27	23.52	22.90	23.30	32,303	+0.30(+1.30%)
Nov 29, 2005	23.00	23.00	23.00	23.00	1,906	-0.27(-1.16%)
Nov 28, 2005	23.65	23.65	23.27	23.27	400	+0.12(+0.52%)
Nov 25, 2005	23.15	23.15	23.15	23.15	300	+0.15(+0.65%)
Nov 23, 2005	22.85	23.04	22.85	23.00	2,870	+0.15(+0.66%)
Nov 22, 2005	22.85	23.15	22.85	22.85	5,563	-0.30(-1.30%)
Nov 21, 2005	23.43	23.43	22.85	23.15	2,891	+0.29(+1.27%)
Nov 18, 2005	23.15	23.15	22.86	22.86	8,411	+0.18(+0.79%)
Nov 17, 2005	22.80	22.98	22.55	22.68	4,100	+0.18(+0.80%)
Nov 16, 2005	22.50	22.67	22.50	22.50	8,285	-0.25(-1.10%)
Nov 15, 2005	22.60	22.94	22.20	22.75	4,142	-0.15(-0.65%)
Nov 14, 2005	22.87	22.90	22.87	22.90	430	+0.25(+1.10%)
Nov 11, 2005	22.98	22.98	22.65	22.65	1,842	+0.05(+0.22%)
Nov 10, 2005	22.60	22.60	22.60	22.60	300	-0.01(-0.04%)
Nov 09, 2005	22.68	22.94	22.50	22.61	3,900	-0.04(-0.18%)
Nov 08, 2005	23.18	23.28	22.31	22.65	13,959	-0.59(-2.54%)
Nov 07, 2005	23.38	23.72	23.18	23.24	2,475	-0.26(-1.11%)
Nov 04, 2005	22.75	23.60	22.75	23.50	1,153	+0.40(+1.73%)
Nov 03, 2005	22.82	23.10	22.65	23.10	7,700	+0.16(+0.70%)
Nov 02, 2005	22.61	22.99	22.56	22.94	2,130	+0.03(+0.13%)

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.