Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.21	19.84	19.21	19.80	2,676	+0.45(+2.34%)
Jan 30, 2006	19.35	19.35	19.35	19.35	300	+0.12(+0.61%)
Jan 27, 2006	19.23	19.23	19.23	19.23	300	+0.01(+0.05%)
Jan 26, 2006	19.22	19.22	19.22	19.22	0	+0.00(+0.00%)
Jan 25, 2006	19.00	19.22	19.00	19.22	962	+0.22(+1.16%)
Jan 24, 2006	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Jan 23, 2006	18.84	19.79	18.63	19.00	2,150	-0.13(-0.68%)
Jan 20, 2006	17.81	19.13	17.81	19.13	800	+0.35(+1.86%)
Jan 19, 2006	18.71	19.44	17.50	18.78	1,892	-0.65(-3.35%)
Jan 18, 2006	19.43	19.43	19.43	19.43	0	+0.00(+0.00%)
Jan 17, 2006	19.25	19.70	19.25	19.43	771	+0.53(+2.80%)
Jan 13, 2006	18.87	18.90	18.87	18.90	1,000	+0.39(+2.11%)
Jan 12, 2006	18.51	18.72	18.51	18.51	2,400	+0.11(+0.60%)
Jan 11, 2006	18.70	18.70	18.40	18.40	1,056	-0.25(-1.34%)
Jan 10, 2006	18.81	18.81	18.65	18.65	2,300	-0.07(-0.37%)
Jan 09, 2006	18.89	19.25	18.56	18.72	19,552	-0.53(-2.75%)
Jan 06, 2006	19.75	19.85	18.98	19.25	16,852	-0.50(-2.53%)
Jan 05, 2006	19.95	19.95	19.55	19.75	8,918	+0.24(+1.23%)
Jan 04, 2006	19.65	19.80	19.51	19.51	4,186	-0.14(-0.71%)
Jan 03, 2006	19.80	19.80	19.30	19.65	3,602	-0.12(-0.58%)
Dec 30, 2005	19.82	19.82	19.65	19.77	2,405	+0.27(+1.36%)
Dec 29, 2005	19.46	19.94	19.44	19.50	19,670	+0.02(+0.10%)
Dec 28, 2005	19.24	19.50	19.17	19.48	11,000	+0.29(+1.51%)
Dec 27, 2005	19.50	19.50	19.17	19.19	8,200	+0.02(+0.10%)
Dec 23, 2005	19.35	19.50	19.17	19.17	15,056	-0.23(-1.19%)
Dec 22, 2005	19.18	19.50	19.17	19.40	17,861	+0.20(+1.04%)
Dec 21, 2005	19.17	19.20	19.17	19.20	11,000	+0.02(+0.10%)
Dec 20, 2005	19.18	19.18	19.18	19.18	104	-0.16(-0.83%)
Dec 19, 2005	19.23	19.34	19.23	19.34	8,363	-0.17(-0.87%)
Dec 16, 2005	19.94	19.94	19.11	19.51	1,000	-0.18(-0.91%)
Dec 15, 2005	19.51	20.00	19.51	19.69	11,767	+0.05(+0.25%)
Dec 14, 2005	18.35	19.80	18.35	19.64	12,390	+1.37(+7.50%)
Dec 13, 2005	18.10	18.27	18.10	18.27	1,300	+0.22(+1.22%)
Dec 12, 2005	17.90	18.05	17.90	18.05	400	+0.09(+0.50%)
Dec 09, 2005	18.25	18.25	17.96	17.96	1,004	-0.04(-0.22%)
Dec 08, 2005	17.80	18.00	17.80	18.00	1,225	+0.00(+0.00%)
Dec 07, 2005	18.00	18.06	18.00	18.00	3,204	-0.05(-0.28%)
Dec 06, 2005	18.05	18.05	18.05	18.05	1,000	-0.11(-0.61%)
Dec 05, 2005	17.52	18.33	17.52	18.16	12,842	+0.65(+3.71%)
Dec 02, 2005	17.51	17.51	17.51	17.51	0	+0.00(+0.00%)
Dec 01, 2005	17.52	17.52	17.51	17.51	700	-0.25(-1.41%)
Nov 30, 2005	17.51	17.76	17.51	17.76	1,540	+0.23(+1.31%)
Nov 29, 2005	17.63	18.06	17.53	17.53	3,900	-0.12(-0.68%)
Nov 28, 2005	17.63	17.68	17.63	17.65	900	+0.02(+0.11%)
Nov 25, 2005	17.63	17.63	17.63	17.63	310	-0.01(-0.06%)
Nov 23, 2005	17.63	17.71	17.63	17.64	1,589	+0.01(+0.06%)
Nov 22, 2005	17.63	17.63	17.63	17.63	2,300	-0.05(-0.28%)
Nov 21, 2005	17.63	17.68	17.63	17.68	250	+0.02(+0.11%)
Nov 18, 2005	17.65	17.87	17.65	17.66	2,161	-0.03(-0.17%)
Nov 17, 2005	17.70	17.70	17.68	17.69	1,540	-0.27(-1.50%)
Nov 16, 2005	17.75	17.96	17.75	17.96	5,346	-0.29(-1.59%)
Nov 15, 2005	17.64	18.25	17.64	18.25	310	-0.05(-0.27%)
Nov 14, 2005	18.30	18.30	18.30	18.30	0	+0.00(+0.00%)
Nov 11, 2005	18.52	18.53	18.30	18.30	1,329	-0.23(-1.24%)
Nov 10, 2005	18.08	19.68	18.00	18.53	3,732	+0.02(+0.11%)
Nov 09, 2005	17.78	18.51	17.78	18.51	2,000	+0.28(+1.54%)
Nov 08, 2005	18.00	18.23	17.73	18.23	2,500	+0.28(+1.56%)
Nov 07, 2005	17.95	17.99	17.75	17.95	3,500	+0.45(+2.57%)
Nov 04, 2005	17.50	17.68	17.50	17.50	6,410	-0.30(-1.69%)
Nov 03, 2005	17.76	18.01	17.70	17.80	9,907	-0.31(-1.71%)
Nov 02, 2005	18.02	18.32	18.00	18.11	6,221	-0.79(-4.18%)

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.