Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.50	19.50	18.48	18.50	21,720	-0.50(-2.63%)
Jan 30, 2006	19.75	19.75	18.75	19.00	7,601	-0.00(-0.01%)
Jan 27, 2006	19.25	19.50	19.00	19.00	11,721	-0.25(-1.29%)
Jan 26, 2006	20.00	20.00	19.00	19.25	11,692	-0.25(-1.28%)
Jan 25, 2006	19.75	20.00	19.48	19.50	15,361	-0.25(-1.27%)
Jan 24, 2006	20.00	20.75	19.52	19.75	11,783	-0.25(-1.25%)
Jan 23, 2006	20.25	20.30	19.75	20.00	7,478	-0.25(-1.23%)
Jan 20, 2006	19.75	21.25	19.75	20.25	21,517	+0.25(+1.25%)
Jan 19, 2006	21.25	21.25	19.75	20.00	25,267	-0.50(-2.44%)
Jan 18, 2006	19.50	20.50	19.50	20.50	33,613	+1.00(+5.13%)
Jan 17, 2006	20.50	21.00	19.25	19.50	12,865	-1.00(-4.87%)
Jan 13, 2006	19.75	20.75	19.75	20.50	20,044	+0.75(+3.78%)
Jan 12, 2006	18.50	20.00	18.48	19.75	21,260	+1.50(+8.22%)
Jan 11, 2006	18.75	18.75	18.25	18.25	7,816	-0.25(-1.35%)
Jan 10, 2006	18.25	18.75	18.00	18.50	12,401	+0.25(+1.37%)
Jan 09, 2006	19.50	19.50	18.02	18.25	12,079	-1.25(-6.41%)
Jan 06, 2006	18.00	19.50	18.00	19.50	9,217	+1.50(+8.33%)
Jan 05, 2006	18.75	19.00	18.00	18.00	21,766	-0.75(-4.00%)
Jan 04, 2006	18.25	18.75	18.00	18.75	18,250	+1.00(+5.63%)
Jan 03, 2006	17.75	18.00	17.49	17.75	27,413	+0.75(+4.41%)
Dec 30, 2005	17.25	17.50	16.75	17.00	48,254	-0.50(-2.86%)
Dec 29, 2005	17.00	17.50	16.95	17.50	42,163	+0.25(+1.45%)
Dec 28, 2005	17.75	18.00	17.00	17.25	43,304	-0.75(-4.17%)
Dec 27, 2005	17.50	18.75	17.00	18.00	74,480	-0.75(-4.00%)
Dec 23, 2005	19.50	20.00	17.25	18.75	41,801	-1.00(-5.06%)
Dec 22, 2005	19.50	20.00	19.49	19.75	16,763	+0.25(+1.28%)
Dec 21, 2005	19.75	20.00	19.50	19.50	14,958	+0.00(+0.00%)
Dec 20, 2005	19.75	20.25	19.50	19.50	15,424	-0.25(-1.27%)
Dec 19, 2005	20.25	20.75	19.75	19.75	16,135	-0.75(-3.66%)
Dec 16, 2005	21.00	21.25	20.25	20.50	13,674	-0.25(-1.20%)
Dec 15, 2005	19.75	20.75	19.75	20.75	17,817	+1.00(+5.06%)
Dec 14, 2005	19.50	20.50	19.50	19.75	18,533	+0.00(+0.00%)
Dec 13, 2005	19.75	20.75	19.75	19.75	16,508	+0.00(+0.00%)
Dec 12, 2005	20.00	20.25	19.75	19.75	21,113	+0.00(+0.00%)
Dec 09, 2005	19.50	20.50	19.00	19.75	40,075	+0.00(+0.00%)
Dec 08, 2005	20.75	21.75	19.73	19.75	50,050	-1.00(-4.82%)
Dec 07, 2005	21.00	21.50	20.75	20.75	18,161	-0.50(-2.35%)
Dec 06, 2005	22.25	22.50	21.00	21.25	19,329	-0.25(-1.16%)
Dec 05, 2005	22.50	22.50	21.25	21.50	19,281	+0.00(+0.00%)
Dec 02, 2005	21.75	22.25	21.50	21.50	24,623	-0.25(-1.15%)
Dec 01, 2005	23.50	23.50	21.75	21.75	23,564	-1.00(-4.40%)
Nov 30, 2005	22.25	23.00	21.50	22.75	21,719	+0.50(+2.25%)
Nov 29, 2005	22.75	23.00	22.00	22.25	16,100	-0.50(-2.20%)
Nov 28, 2005	23.75	23.75	22.75	22.75	18,261	-0.75(-3.19%)
Nov 25, 2005	22.50	24.25	22.50	23.50	9,011	+0.25(+1.08%)
Nov 23, 2005	21.75	23.50	21.25	23.25	19,925	+2.00(+9.41%)
Nov 22, 2005	21.50	22.00	21.00	21.25	24,539	+0.25(+1.19%)
Nov 21, 2005	21.75	22.00	20.75	21.00	29,639	-0.50(-2.33%)
Nov 18, 2005	21.50	21.75	20.75	21.50	40,189	+0.75(+3.61%)
Nov 17, 2005	22.25	22.50	20.50	20.75	48,376	-1.50(-6.74%)
Nov 16, 2005	22.50	22.75	22.00	22.25	19,859	-0.50(-2.20%)
Nov 15, 2005	22.75	23.25	22.48	22.75	17,939	+0.00(+0.00%)
Nov 14, 2005	23.25	23.50	22.50	22.75	13,600	-0.50(-2.15%)
Nov 11, 2005	23.00	23.75	23.00	23.25	16,571	+0.50(+2.20%)
Nov 10, 2005	23.50	23.50	22.50	22.75	34,574	+0.25(+1.11%)
Nov 09, 2005	27.25	27.50	21.75	22.50	156,866	-4.50(-16.67%)
Nov 08, 2005	26.25	27.25	26.00	27.00	17,499	+0.75(+2.86%)
Nov 07, 2005	25.50	26.25	25.50	26.25	12,093	+0.50(+1.94%)
Nov 04, 2005	26.00	26.97	25.75	25.75	28,154	-0.25(-0.96%)
Nov 03, 2005	25.75	26.00	25.25	26.00	13,987	+1.00(+4.00%)
Nov 02, 2005	26.50	26.50	25.00	25.00	18,955	+0.25(+1.01%)

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.