Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.09	21.18	20.05	20.05	2,149	-1.16(-5.45%)
Jan 30, 2006	21.79	21.95	20.85	21.20	3,443	-0.91(-4.10%)
Jan 27, 2006	22.67	22.67	22.02	22.11	9,698	-0.81(-3.52%)
Jan 26, 2006	22.45	22.91	22.45	22.91	2,248	+1.25(+5.76%)
Jan 25, 2006	21.33	21.67	21.33	21.67	1,323	+0.62(+2.96%)
Jan 24, 2006	20.64	21.04	20.26	21.04	1,269	+0.82(+4.07%)
Jan 23, 2006	20.79	20.79	20.21	20.22	7,270	-0.54(-2.60%)
Jan 20, 2006	20.79	20.79	20.64	20.76	6,769	-0.03(-0.16%)
Jan 19, 2006	20.50	20.79	20.50	20.79	395	+0.57(+2.80%)
Jan 18, 2006	20.05	20.29	19.84	20.23	1,983	+0.18(+0.91%)
Jan 17, 2006	19.94	20.05	19.94	20.05	1,095	+0.17(+0.84%)
Jan 13, 2006	19.55	19.88	19.55	19.88	5,508	+0.60(+3.11%)
Jan 12, 2006	19.75	19.80	19.28	19.28	4,929	-0.42(-2.15%)
Jan 11, 2006	20.32	20.32	19.70	19.70	4,847	-0.77(-3.78%)
Jan 10, 2006	20.08	20.48	20.08	20.48	4,401	+0.29(+1.44%)
Jan 09, 2006	20.55	20.55	20.19	20.19	240	-0.36(-1.74%)
Jan 06, 2006	20.55	20.79	20.13	20.54	19,799	-0.03(-0.12%)
Jan 05, 2006	20.57	20.57	20.33	20.57	2,327	+0.03(+0.12%)
Jan 04, 2006	20.54	20.54	20.54	20.54	0	+0.00(+0.00%)
Jan 03, 2006	20.79	20.79	20.49	20.54	3,847	-0.23(-1.12%)
Dec 30, 2005	21.16	21.16	20.47	20.78	5,726	-0.45(-2.12%)
Dec 29, 2005	21.51	21.63	21.16	21.23	6,876	-0.30(-1.39%)
Dec 28, 2005	21.53	21.53	21.53	21.53	120	-0.27(-1.26%)
Dec 27, 2005	21.83	21.83	21.80	21.80	480	-0.44(-1.98%)
Dec 23, 2005	21.94	22.24	21.94	22.24	240	+0.30(+1.36%)
Dec 22, 2005	21.51	21.94	21.51	21.94	721	+0.43(+2.01%)
Dec 21, 2005	21.51	21.51	21.51	21.51	240	-0.19(-0.88%)
Dec 20, 2005	21.94	21.94	21.51	21.70	1,998	+0.19(+0.89%)
Dec 19, 2005	21.75	21.97	21.41	21.51	9,847	-0.75(-3.36%)
Dec 16, 2005	22.42	22.42	21.64	22.26	36,844	-0.14(-0.63%)
Dec 15, 2005	21.63	22.40	21.63	22.40	5,778	+0.42(+1.89%)
Dec 14, 2005	21.96	22.37	21.96	21.98	7,562	+0.02(+0.11%)
Dec 13, 2005	21.96	21.96	21.95	21.96	1,227	+0.00(+0.00%)
Dec 12, 2005	21.85	21.96	21.85	21.96	3,135	+0.33(+1.54%)
Dec 09, 2005	21.63	21.63	21.63	21.63	0	+0.00(+0.00%)
Dec 08, 2005	21.63	21.63	21.63	21.63	7,093	+0.00(+0.00%)
Dec 07, 2005	21.96	21.96	21.63	21.63	7,081	-0.21(-0.95%)
Dec 06, 2005	21.83	21.95	21.83	21.83	4,771	+0.03(+0.14%)
Dec 05, 2005	21.63	21.80	21.63	21.80	2,594	+0.28(+1.28%)
Dec 02, 2005	21.55	21.55	21.52	21.53	841	-0.15(-0.69%)
Dec 01, 2005	21.50	22.24	21.38	21.68	1,769	+0.38(+1.80%)
Nov 30, 2005	21.21	21.29	21.21	21.29	2,107	+0.01(+0.04%)
Nov 29, 2005	21.30	21.30	21.00	21.28	1,122	+0.34(+1.63%)
Nov 28, 2005	20.82	20.94	20.82	20.94	3,706	-0.27(-1.25%)
Nov 25, 2005	21.21	21.21	21.21	21.21	0	+0.00(+0.00%)
Nov 23, 2005	21.21	21.21	21.21	21.21	1,683	+0.00(+0.00%)
Nov 22, 2005	20.79	21.21	20.79	21.21	1,089	+0.08(+0.39%)
Nov 21, 2005	20.38	21.13	20.38	21.13	1,006	+0.33(+1.60%)
Nov 18, 2005	21.42	21.42	20.79	20.79	1,375	-0.07(-0.32%)
Nov 17, 2005	20.19	20.86	20.19	20.86	2,468	+0.55(+2.70%)
Nov 16, 2005	21.24	21.24	20.30	20.31	2,417	-0.72(-3.40%)
Nov 15, 2005	20.79	21.03	20.09	21.03	3,012	+0.23(+1.12%)
Nov 14, 2005	20.79	20.79	20.62	20.79	5,175	-0.01(-0.04%)
Nov 11, 2005	20.78	20.88	20.29	20.80	3,847	+0.02(+0.08%)
Nov 10, 2005	20.50	20.79	20.38	20.79	1,700	+0.97(+4.91%)
Nov 09, 2005	19.23	20.49	19.23	19.81	2,164	-0.15(-0.75%)
Nov 08, 2005	19.92	19.96	19.40	19.96	1,550	-0.21(-1.03%)
Nov 07, 2005	20.17	20.59	20.17	20.17	2,237	-0.02(-0.12%)
Nov 04, 2005	20.03	20.79	20.03	20.20	853	-0.60(-2.88%)
Nov 03, 2005	20.82	20.82	20.79	20.79	1,960	+0.00(+0.00%)
Nov 02, 2005	20.09	20.79	20.09	20.79	1,288	-0.01(-0.04%)

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.