Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.45	13.45	11.56	11.95	3,900	-1.25(-9.47%)
Jan 30, 2006	13.45	13.45	13.20	13.20	300	-0.15(-1.12%)
Jan 27, 2006	12.50	13.35	12.50	13.35	2,500	+1.10(+8.98%)
Jan 26, 2006	12.15	12.25	12.00	12.25	3,000	+0.25(+2.08%)
Jan 25, 2006	12.05	12.05	11.80	12.00	1,700	-0.55(-4.38%)
Jan 24, 2006	12.44	12.55	12.31	12.55	1,500	-0.39(-3.01%)
Jan 23, 2006	11.56	13.09	11.56	12.94	4,900	+1.39(+12.03%)
Jan 20, 2006	11.70	11.70	11.55	11.55	600	-0.15(-1.28%)
Jan 19, 2006	12.60	12.63	11.46	11.70	2,700	-0.81(-6.47%)
Jan 18, 2006	12.60	12.65	12.51	12.51	2,200	-1.09(-8.01%)
Jan 17, 2006	13.55	13.85	13.25	13.60	7,500	+0.00(+0.00%)
Jan 13, 2006	11.50	14.25	11.25	13.60	13,700	+1.60(+13.33%)
Jan 12, 2006	13.22	13.51	12.00	12.00	2,500	-1.47(-10.91%)
Jan 11, 2006	15.10	15.10	13.45	13.47	5,800	-1.98(-12.82%)
Jan 10, 2006	16.31	16.31	15.45	15.45	1,600	-0.86(-5.27%)
Jan 09, 2006	16.31	16.31	16.31	16.31	0	+0.00(+0.00%)
Jan 06, 2006	16.31	16.31	16.31	16.31	100	-0.24(-1.45%)
Jan 05, 2006	16.55	16.55	16.55	16.55	100	+0.25(+1.53%)
Jan 04, 2006	16.30	16.30	16.30	16.30	300	-0.25(-1.51%)
Jan 03, 2006	16.55	16.55	16.55	16.55	0	+0.00(+0.00%)
Dec 30, 2005	16.55	16.55	16.55	16.55	200	+0.00(+0.00%)
Dec 29, 2005	16.55	16.55	16.55	16.55	1,500	+0.00(+0.00%)
Dec 28, 2005	16.75	16.75	16.55	16.55	1,800	-0.45(-2.65%)
Dec 27, 2005	17.00	17.00	17.00	17.00	200	-0.15(-0.87%)
Dec 23, 2005	17.55	17.55	17.15	17.15	500	-0.48(-2.70%)
Dec 22, 2005	17.80	17.80	17.62	17.62	300	-0.43(-2.35%)
Dec 21, 2005	18.05	18.05	18.05	18.05	100	-0.25(-1.37%)
Dec 20, 2005	18.30	18.30	18.30	18.30	0	+0.00(+0.00%)
Dec 19, 2005	18.30	18.30	18.30	18.30	100	+0.15(+0.83%)
Dec 16, 2005	18.15	18.15	18.15	18.15	0	+0.00(+0.00%)
Dec 15, 2005	18.30	18.30	18.15	18.15	200	-0.05(-0.27%)
Dec 14, 2005	18.20	18.20	18.20	18.20	100	+0.15(+0.83%)
Dec 13, 2005	18.05	18.05	18.05	18.05	0	+0.00(+0.00%)
Dec 12, 2005	18.05	18.15	18.05	18.05	400	-0.25(-1.37%)
Dec 09, 2005	18.25	18.30	18.25	18.30	1,100	+0.30(+1.67%)
Dec 08, 2005	17.80	18.00	17.80	18.00	400	+0.26(+1.47%)
Dec 07, 2005	17.74	17.74	17.74	17.74	0	+0.00(+0.00%)
Dec 06, 2005	17.74	17.74	17.50	17.74	600	+0.25(+1.43%)
Dec 05, 2005	17.50	17.50	17.49	17.49	700	+0.24(+1.39%)
Dec 02, 2005	17.50	17.50	17.25	17.25	500	-0.50(-2.82%)
Dec 01, 2005	17.60	17.75	17.60	17.75	300	+0.00(+0.00%)
Nov 30, 2005	17.00	17.75	17.00	17.75	1,900	+0.52(+3.02%)
Nov 29, 2005	17.23	17.23	17.23	17.23	1,000	+0.13(+0.76%)
Nov 28, 2005	17.10	17.10	17.10	17.10	1,400	+0.25(+1.48%)
Nov 25, 2005	16.85	16.85	16.85	16.85	0	+0.00(+0.00%)
Nov 23, 2005	16.85	16.85	16.85	16.85	0	+0.00(+0.00%)
Nov 22, 2005	16.85	16.85	16.85	16.85	100	-0.25(-1.46%)
Nov 21, 2005	17.10	17.10	17.10	17.10	3,800	+0.10(+0.59%)
Nov 18, 2005	17.00	17.00	17.00	17.00	0	+0.00(+0.00%)
Nov 17, 2005	17.00	17.00	17.00	17.00	1,000	-0.15(-0.87%)
Nov 16, 2005	17.40	17.40	17.15	17.15	400	-0.50(-2.83%)
Nov 15, 2005	17.65	17.65	17.65	17.65	0	+0.00(+0.00%)
Nov 14, 2005	17.65	17.65	17.65	17.65	200	-0.25(-1.40%)
Nov 11, 2005	17.90	17.90	17.90	17.90	200	+0.15(+0.85%)
Nov 10, 2005	18.00	18.00	17.75	17.75	700	-0.51(-2.79%)
Nov 09, 2005	18.26	18.26	18.26	18.26	0	+0.00(+0.00%)
Nov 08, 2005	18.50	18.50	18.26	18.26	1,900	-0.50(-2.67%)
Nov 07, 2005	19.75	19.75	18.76	18.76	2,700	-0.94(-4.77%)
Nov 04, 2005	19.75	19.75	19.70	19.70	400	-0.05(-0.25%)
Nov 03, 2005	19.60	19.75	19.60	19.75	400	+0.15(+0.77%)
Nov 02, 2005	19.60	19.60	19.60	19.60	200	+0.15(+0.77%)

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.