Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.00	20.12	19.98	20.00	2,680	-0.22(-1.09%)
Jan 30, 2006	20.22	20.22	20.16	20.22	1,200	+0.09(+0.47%)
Jan 27, 2006	20.12	20.18	20.06	20.12	2,680	-0.16(-0.76%)
Jan 26, 2006	20.28	20.29	20.17	20.28	2,100	+0.07(+0.35%)
Jan 25, 2006	20.21	20.34	20.21	20.21	4,100	+0.01(+0.03%)
Jan 24, 2006	20.20	20.20	20.05	20.20	2,037	-0.04(-0.20%)
Jan 23, 2006	20.25	20.35	20.11	20.25	1,510	+0.46(+2.30%)
Jan 20, 2006	19.79	19.94	19.79	19.79	2,150	-0.14(-0.70%)
Jan 19, 2006	19.93	19.93	19.75	19.93	1,300	+0.36(+1.83%)
Jan 18, 2006	19.57	19.57	19.46	19.57	1,983	-0.13(-0.66%)
Jan 17, 2006	19.70	19.71	19.58	19.70	2,100	+0.05(+0.25%)
Jan 13, 2006	19.65	19.65	19.38	19.65	2,200	-0.05(-0.25%)
Jan 12, 2006	19.70	19.79	19.68	19.70	1,950	-0.08(-0.42%)
Jan 11, 2006	19.78	19.86	19.65	19.78	3,035	+0.06(+0.30%)
Jan 10, 2006	19.73	19.86	19.34	19.73	3,100	+0.30(+1.57%)
Jan 09, 2006	19.42	19.45	19.25	19.42	10,500	+0.11(+0.58%)
Jan 06, 2006	19.31	19.42	19.30	19.31	12,400	-0.08(-0.43%)
Jan 05, 2006	19.39	19.46	19.39	19.39	2,100	-0.37(-1.86%)
Jan 04, 2006	19.66	19.76	19.73	19.76	10,190	+0.10(+0.51%)
Jan 03, 2006	19.66	19.72	19.47	19.66	16,800	+0.11(+0.54%)
Dec 30, 2005	19.55	19.55	19.42	19.55	1,000	+0.15(+0.79%)
Dec 29, 2005	19.40	19.45	19.40	19.40	365	+0.05(+0.28%)
Dec 28, 2005	19.35	19.35	19.35	19.35	500	-0.08(-0.41%)
Dec 23, 2005	19.43	19.46	19.40	19.43	3,800	+0.16(+0.84%)
Dec 22, 2005	19.40	19.45	19.27	19.27	3,650	-0.13(-0.69%)
Dec 21, 2005	18.68	19.40	19.40	19.40	100	+0.72(+3.85%)
Dec 20, 2005	18.68	18.69	18.65	18.68	4,500	-0.20(-1.07%)
Dec 19, 2005	18.88	18.88	18.84	18.88	1,000	-0.12(-0.61%)
Dec 16, 2005	19.00	19.45	19.00	19.00	1,840	-0.21(-1.10%)
Dec 15, 2005	19.21	19.24	19.21	19.21	710	-0.20(-1.01%)
Dec 14, 2005	19.41	19.44	19.36	19.41	17,200	+0.06(+0.29%)
Dec 13, 2005	19.35	19.35	19.19	19.35	410	+0.01(+0.05%)
Dec 12, 2005	19.34	19.34	18.96	19.34	3,500	+0.38(+1.98%)
Dec 09, 2005	18.96	18.96	18.87	18.96	1,400	-0.30(-1.57%)
Dec 08, 2005	19.27	19.27	19.22	19.27	600	+0.19(+0.99%)
Dec 07, 2005	19.08	19.08	19.00	19.08	758	-0.05(-0.26%)
Dec 06, 2005	19.13	19.16	18.95	19.13	1,635	+0.19(+0.99%)
Dec 05, 2005	18.94	18.96	18.67	18.94	7,700	+0.24(+1.29%)
Dec 02, 2005	18.70	18.75	18.67	18.70	2,200	+0.02(+0.12%)
Dec 01, 2005	18.50	18.70	18.48	18.68	1,395	+0.18(+0.96%)
Nov 30, 2005	18.50	18.50	18.50	18.50	100	-0.58(-3.04%)
Nov 29, 2005	19.08	19.08	19.08	19.08	0	+0.00(+0.00%)
Nov 28, 2005	19.08	19.23	18.80	19.08	8,718	+0.17(+0.89%)
Nov 25, 2005	18.91	18.95	18.81	18.91	1,900	+0.89(+4.95%)
Nov 23, 2005	18.02	18.02	17.60	18.02	5,600	+0.65(+3.77%)
Nov 22, 2005	17.36	17.73	17.36	17.36	3,500	-0.10(-0.55%)
Nov 21, 2005	17.46	17.61	17.38	17.46	8,400	+0.10(+0.56%)
Nov 18, 2005	17.36	17.41	17.27	17.36	3,100	-0.09(-0.52%)
Nov 17, 2005	17.45	17.49	17.29	17.45	9,450	+0.05(+0.31%)
Nov 16, 2005	17.40	17.40	16.75	17.40	9,990	+0.09(+0.52%)
Nov 15, 2005	17.31	17.38	17.15	17.31	5,840	-0.09(-0.51%)
Nov 14, 2005	17.40	17.55	17.30	17.40	5,900	-0.11(-0.61%)
Nov 11, 2005	17.50	24.30	17.40	17.50	6,725	-0.07(-0.38%)
Nov 10, 2005	17.57	18.05	17.44	17.57	6,950	-0.32(-1.78%)
Nov 09, 2005	17.89	17.89	17.52	17.89	6,475	+0.79(+4.62%)
Nov 08, 2005	16.95	17.52	16.95	17.10	16,420	+0.15(+0.88%)
Nov 07, 2005	16.95	17.00	16.87	16.95	7,350	-0.24(-1.41%)
Nov 04, 2005	17.19	17.41	17.19	17.19	5,824	-0.21(-1.19%)
Nov 03, 2005	17.40	17.42	17.40	17.40	3,400	+0.13(+0.76%)
Nov 02, 2005	17.27	17.34	17.27	17.27	1,300	-0.08(-0.47%)

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.