Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.27	18.74	18.06	18.74	3,045	+0.34(+1.86%)
Jan 30, 2006	18.78	18.78	18.40	18.40	1,288	-0.17(-0.92%)
Jan 27, 2006	18.35	18.57	18.35	18.57	819	+0.43(+2.35%)
Jan 26, 2006	18.14	18.14	18.14	18.14	0	+0.00(+0.00%)
Jan 25, 2006	18.14	18.14	18.14	18.14	234	+0.22(+1.24%)
Jan 24, 2006	17.89	17.92	17.89	17.92	585	+0.20(+1.16%)
Jan 23, 2006	18.01	18.01	17.67	17.71	1,054	-0.09(-0.48%)
Jan 20, 2006	18.03	18.03	17.71	17.80	7,262	-0.13(-0.71%)
Jan 19, 2006	17.37	17.93	17.37	17.93	2,225	+0.80(+4.69%)
Jan 18, 2006	17.13	17.13	17.13	17.13	0	+0.00(+0.00%)
Jan 17, 2006	17.13	17.13	17.13	17.13	117	-0.21(-1.23%)
Jan 13, 2006	17.34	17.34	17.34	17.34	0	+0.00(+0.00%)
Jan 12, 2006	17.34	17.34	17.33	17.34	1,054	+0.00(+0.00%)
Jan 11, 2006	17.16	17.34	17.16	17.34	702	+0.06(+0.35%)
Jan 10, 2006	17.16	17.28	17.05	17.28	1,639	-0.05(-0.30%)
Jan 09, 2006	17.03	17.33	17.03	17.33	1,054	+0.44(+2.63%)
Jan 06, 2006	16.89	16.89	16.89	16.89	234	+0.15(+0.92%)
Jan 05, 2006	16.73	16.73	16.73	16.73	117	-0.11(-0.66%)
Jan 04, 2006	16.99	16.99	16.84	16.84	2,576	+0.03(+0.15%)
Jan 03, 2006	16.39	16.82	16.39	16.82	2,459	+0.26(+1.60%)
Dec 30, 2005	16.55	16.55	16.55	16.55	0	+0.00(+0.00%)
Dec 29, 2005	16.30	16.55	16.30	16.55	2,459	+0.38(+2.32%)
Dec 28, 2005	16.18	16.18	16.18	16.18	0	-0.04(-0.26%)
Dec 23, 2005	16.14	16.22	16.14	16.22	2,108	+0.09(+0.53%)
Dec 22, 2005	15.87	16.14	15.87	16.14	1,991	+0.26(+1.61%)
Dec 21, 2005	15.88	15.88	15.80	15.88	1,288	+0.09(+0.54%)
Dec 20, 2005	15.84	15.84	15.71	15.79	937	-0.26(-1.60%)
Dec 19, 2005	16.01	16.06	16.01	16.05	1,522	-0.17(-1.05%)
Dec 16, 2005	16.22	16.23	16.22	16.22	2,811	+0.00(+0.00%)
Dec 15, 2005	16.22	16.23	16.22	16.22	1,757	+0.00(+0.00%)
Dec 14, 2005	16.22	16.22	16.22	16.22	351	+0.22(+1.39%)
Dec 13, 2005	16.00	16.00	16.00	16.00	468	+0.20(+1.30%)
Dec 12, 2005	16.00	16.01	15.79	15.79	1,991	-0.03(-0.22%)
Dec 09, 2005	15.75	15.83	15.75	15.83	1,054	+0.20(+1.31%)
Dec 08, 2005	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
Dec 07, 2005	15.62	15.62	15.62	15.62	585	-0.04(-0.27%)
Dec 06, 2005	15.67	15.67	15.67	15.67	0	+0.00(+0.00%)
Dec 05, 2005	15.70	15.84	15.67	15.67	5,153	+0.13(+0.82%)
Dec 02, 2005	15.71	15.71	15.54	15.54	702	-0.01(-0.06%)
Dec 01, 2005	15.49	15.55	15.49	15.55	702	+0.18(+1.17%)
Nov 30, 2005	15.37	15.49	15.29	15.37	3,396	-0.17(-1.10%)
Nov 29, 2005	15.54	15.54	15.54	15.54	0	-0.42(-2.62%)
Nov 25, 2005	15.96	15.96	15.96	15.96	351	-0.18(-1.11%)
Nov 23, 2005	15.92	16.35	15.92	16.14	2,694	+0.13(+0.80%)
Nov 22, 2005	16.01	16.01	16.01	16.01	0	+0.00(+0.00%)
Nov 21, 2005	15.64	16.01	15.64	16.01	1,288	+0.46(+2.97%)
Nov 18, 2005	15.67	15.78	15.54	15.55	2,342	-0.03(-0.22%)
Nov 17, 2005	15.58	15.58	15.58	15.58	0	+0.00(+0.00%)
Nov 16, 2005	15.54	15.58	15.50	15.58	3,631	+0.04(+0.27%)
Nov 15, 2005	15.89	15.54	15.54	15.54	4,216	-0.21(-1.36%)
Nov 14, 2005	15.92	15.96	15.75	15.75	3,162	+0.03(+0.22%)
Nov 11, 2005	15.72	15.72	15.72	15.72	0	+0.00(+0.00%)
Nov 10, 2005	15.67	15.92	15.67	15.72	1,639	+0.20(+1.26%)
Nov 09, 2005	15.45	15.52	15.37	15.52	2,811	-0.15(-0.93%)
Nov 08, 2005	15.58	15.67	15.45	15.67	1,405	-0.09(-0.54%)
Nov 07, 2005	15.74	15.75	15.74	15.75	1,757	+0.19(+1.21%)
Nov 04, 2005	15.48	15.56	15.48	15.56	2,694	+0.28(+1.84%)
Nov 03, 2005	15.50	15.50	15.28	15.28	1,522	-0.15(-0.94%)
Nov 02, 2005	15.37	15.43	15.37	15.43	3,162	+0.23(+1.52%)

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.