Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.54	17.54	17.42	17.44	2,679,848	-0.10(-0.57%)
Jan 30, 2006	17.61	17.68	17.46	17.54	2,392,465	-0.04(-0.20%)
Jan 27, 2006	17.87	17.98	17.55	17.58	4,778,224	-0.25(-1.39%)
Jan 26, 2006	17.75	17.93	17.74	17.83	5,921,051	+0.08(+0.42%)
Jan 25, 2006	17.66	17.77	17.65	17.75	3,605,701	+0.24(+1.37%)
Jan 24, 2006	17.41	17.56	17.37	17.51	3,324,065	+0.19(+1.07%)
Jan 23, 2006	17.16	17.34	17.16	17.33	3,211,986	+0.27(+1.58%)
Jan 20, 2006	17.19	17.27	17.05	17.06	6,654,357	-0.19(-1.09%)
Jan 19, 2006	16.88	17.27	16.84	17.25	2,307,687	+0.52(+3.11%)
Jan 18, 2006	16.60	16.73	16.58	16.73	2,655,420	-0.11(-0.68%)
Jan 17, 2006	17.04	17.04	16.75	16.84	2,920,292	-0.32(-1.85%)
Jan 13, 2006	16.71	17.20	16.71	17.16	5,683,960	-0.28(-1.62%)
Jan 12, 2006	17.63	17.65	17.42	17.44	1,321,004	-0.19(-1.07%)
Jan 11, 2006	17.64	17.69	17.59	17.63	2,675,537	+0.01(+0.08%)
Jan 10, 2006	17.69	17.70	17.49	17.61	3,288,142	-0.11(-0.64%)
Jan 09, 2006	17.53	17.73	17.42	17.73	1,928,341	+0.25(+1.42%)
Jan 06, 2006	17.44	17.50	17.42	17.48	1,889,544	+0.15(+0.87%)
Jan 05, 2006	17.53	17.58	17.29	17.33	1,692,687	-0.16(-0.91%)
Jan 04, 2006	17.54	17.60	17.40	17.49	1,878,528	+0.04(+0.24%)
Jan 03, 2006	17.02	17.46	17.00	17.44	3,230,666	+0.64(+3.79%)
Dec 30, 2005	16.86	16.86	16.66	16.81	758,691	-0.09(-0.51%)
Dec 29, 2005	16.72	16.94	16.72	16.89	1,595,455	+0.22(+1.34%)
Dec 28, 2005	16.86	16.86	16.58	16.67	768,271	-0.18(-1.05%)
Dec 27, 2005	16.84	16.94	16.84	16.85	1,143,306	+0.02(+0.11%)
Dec 23, 2005	16.82	16.87	16.81	16.83	694,988	+0.02(+0.12%)
Dec 22, 2005	16.67	16.89	16.66	16.81	1,826,799	+0.15(+0.93%)
Dec 21, 2005	16.70	16.72	16.57	16.65	2,651,110	-0.03(-0.20%)
Dec 20, 2005	16.68	16.75	16.66	16.69	2,286,133	+0.03(+0.15%)
Dec 19, 2005	16.99	17.01	16.66	16.66	1,800,934	-0.33(-1.94%)
Dec 16, 2005	17.11	17.13	16.89	16.99	2,166,390	-0.19(-1.08%)
Dec 15, 2005	17.22	17.52	17.15	17.18	4,681,472	+0.09(+0.55%)
Dec 14, 2005	17.12	17.13	17.02	17.08	730,911	-0.03(-0.18%)
Dec 13, 2005	17.12	17.33	17.09	17.11	3,178,937	+0.02(+0.10%)
Dec 12, 2005	17.13	17.17	17.07	17.10	1,263,049	-0.03(-0.19%)
Dec 09, 2005	17.18	17.21	16.98	17.13	3,140,619	+0.03(+0.18%)
Dec 08, 2005	17.37	17.43	17.01	17.10	2,005,934	-0.25(-1.44%)
Dec 07, 2005	16.84	17.38	16.84	17.35	4,405,105	+0.52(+3.08%)
Dec 06, 2005	16.91	16.91	16.76	16.83	3,468,715	+0.11(+0.65%)
Dec 05, 2005	16.60	16.74	16.56	16.72	1,609,824	+0.08(+0.45%)
Dec 02, 2005	16.74	16.79	16.53	16.65	2,632,430	-0.13(-0.76%)
Dec 01, 2005	16.65	16.83	16.65	16.78	2,753,131	+0.20(+1.20%)
Nov 30, 2005	16.49	16.60	16.45	16.58	2,876,226	+0.12(+0.74%)
Nov 29, 2005	16.41	16.55	16.39	16.46	2,034,673	+0.09(+0.55%)
Nov 28, 2005	16.69	16.69	16.32	16.37	2,110,350	-0.21(-1.28%)
Nov 25, 2005	16.51	16.60	16.50	16.58	724,684	+0.02(+0.13%)
Nov 23, 2005	16.69	16.70	16.51	16.56	3,177,500	-0.12(-0.71%)
Nov 22, 2005	16.75	16.76	16.54	16.68	1,665,385	-0.06(-0.36%)
Nov 21, 2005	16.60	16.80	16.59	16.74	1,758,785	+0.15(+0.92%)
Nov 18, 2005	16.39	16.62	16.39	16.59	3,005,549	+0.18(+1.12%)
Nov 17, 2005	16.32	16.45	16.22	16.40	2,289,965	+0.12(+0.72%)
Nov 16, 2005	16.08	16.28	15.99	16.28	2,265,537	+0.24(+1.50%)
Nov 15, 2005	16.13	16.13	16.03	16.04	1,678,317	-0.01(-0.04%)
Nov 14, 2005	16.17	16.18	16.00	16.05	1,574,859	-0.13(-0.81%)
Nov 11, 2005	15.76	16.21	15.76	16.18	4,887,430	+0.38(+2.42%)
Nov 10, 2005	15.65	15.81	15.62	15.80	1,849,310	+0.15(+0.99%)
Nov 09, 2005	15.55	15.66	15.49	15.65	2,100,771	+0.09(+0.59%)
Nov 08, 2005	15.57	15.61	15.49	15.55	834,369	-0.04(-0.28%)
Nov 07, 2005	15.58	15.85	15.56	15.60	1,536,063	+0.02(+0.15%)
Nov 04, 2005	15.66	15.69	15.55	15.57	1,847,873	+0.05(+0.32%)
Nov 03, 2005	15.64	15.73	15.42	15.52	2,248,773	-0.06(-0.39%)
Nov 02, 2005	15.72	15.73	15.47	15.59	2,165,911	-0.10(-0.61%)

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.