Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.27	17.28	17.13	17.13	1,391,701	-0.14(-0.83%)
Jan 30, 2006	17.21	17.31	17.19	17.27	4,755,547	+0.06(+0.32%)
Jan 27, 2006	17.20	17.31	17.12	17.21	3,001,983	+0.19(+1.12%)
Jan 26, 2006	17.00	17.08	16.93	17.02	2,686,788	+0.11(+0.66%)
Jan 25, 2006	16.93	16.94	16.78	16.91	2,338,926	+0.06(+0.33%)
Jan 24, 2006	16.88	16.99	16.84	16.86	2,880,017	+0.06(+0.33%)
Jan 23, 2006	16.92	16.94	16.78	16.80	2,303,357	-0.06(-0.38%)
Jan 20, 2006	17.23	17.28	16.83	16.86	4,122,634	-0.45(-2.61%)
Jan 19, 2006	17.27	17.39	17.18	17.32	4,870,702	+0.15(+0.88%)
Jan 18, 2006	17.03	17.22	17.02	17.16	5,511,939	-0.21(-1.19%)
Jan 17, 2006	17.93	17.93	17.31	17.37	3,003,118	-0.17(-0.99%)
Jan 13, 2006	17.57	17.60	17.47	17.55	1,830,249	-0.01(-0.05%)
Jan 12, 2006	17.67	17.69	17.53	17.55	2,050,091	-0.10(-0.54%)
Jan 11, 2006	17.52	17.69	17.50	17.65	2,954,558	+0.17(+0.95%)
Jan 10, 2006	17.41	17.50	17.38	17.48	3,055,335	-0.02(-0.09%)
Jan 09, 2006	17.46	17.51	17.38	17.50	3,100,615	+0.06(+0.32%)
Jan 06, 2006	17.28	17.46	17.24	17.44	5,686,753	+0.27(+1.57%)
Jan 05, 2006	17.02	17.20	17.02	17.17	1,617,218	+0.08(+0.46%)
Jan 04, 2006	16.93	17.09	16.90	17.09	3,442,802	+0.20(+1.17%)
Jan 03, 2006	16.65	16.93	16.52	16.90	3,415,936	+0.33(+1.96%)
Dec 30, 2005	16.64	16.64	16.55	16.57	1,298,996	-0.11(-0.67%)
Dec 29, 2005	16.81	16.84	16.67	16.68	2,073,173	-0.10(-0.57%)
Dec 28, 2005	16.86	16.86	16.75	16.78	1,144,237	-0.04(-0.24%)
Dec 27, 2005	17.01	17.05	16.80	16.82	1,870,863	-0.14(-0.84%)
Dec 23, 2005	16.96	17.02	16.92	16.96	934,737	+0.03(+0.19%)
Dec 22, 2005	16.86	16.98	16.85	16.93	1,323,087	+0.08(+0.47%)
Dec 21, 2005	16.89	16.96	16.81	16.85	1,239,968	+0.02(+0.09%)
Dec 20, 2005	16.87	16.91	16.79	16.83	1,495,505	-0.06(-0.38%)
Dec 19, 2005	17.09	17.09	16.86	16.90	2,458,874	-0.21(-1.21%)
Dec 16, 2005	17.20	17.20	17.08	17.10	1,361,556	-0.14(-0.83%)
Dec 15, 2005	17.34	17.34	17.20	17.24	1,244,509	-0.07(-0.41%)
Dec 14, 2005	17.32	17.36	17.21	17.32	1,627,687	+0.02(+0.14%)
Dec 13, 2005	17.32	17.38	17.24	17.29	1,309,970	-0.06(-0.32%)
Dec 12, 2005	17.39	17.40	17.28	17.35	1,194,184	+0.05(+0.28%)
Dec 09, 2005	17.24	17.34	17.19	17.30	1,432,945	+0.06(+0.37%)
Dec 08, 2005	17.38	17.39	17.13	17.24	1,427,900	-0.13(-0.73%)
Dec 07, 2005	17.45	17.47	17.30	17.36	1,905,422	-0.03(-0.18%)
Dec 06, 2005	17.46	17.55	17.39	17.39	1,692,769	+0.02(+0.14%)
Dec 05, 2005	17.47	17.47	17.31	17.37	2,530,893	-0.09(-0.50%)
Dec 02, 2005	17.46	17.55	17.43	17.46	3,650,661	-0.02(-0.09%)
Dec 01, 2005	17.36	17.51	17.32	17.47	2,684,391	+0.26(+1.52%)
Nov 30, 2005	17.29	17.35	17.20	17.21	1,764,158	-0.06(-0.32%)
Nov 29, 2005	17.28	17.41	17.25	17.27	2,233,482	+0.00(+0.00%)
Nov 28, 2005	17.38	17.39	17.27	17.27	1,380,980	-0.06(-0.37%)
Nov 25, 2005	17.36	17.44	17.28	17.33	758,031	+0.05(+0.27%)
Nov 23, 2005	17.24	17.38	17.20	17.28	2,866,521	+0.10(+0.55%)
Nov 22, 2005	17.05	17.24	17.04	17.19	1,649,507	+0.11(+0.65%)
Nov 21, 2005	17.09	17.10	16.69	17.08	1,570,677	-0.01(-0.05%)
Nov 18, 2005	17.13	17.16	17.01	17.09	1,563,614	+0.10(+0.56%)
Nov 17, 2005	16.81	17.01	16.81	16.99	6,031,462	+0.20(+1.18%)
Nov 16, 2005	16.65	16.79	16.65	16.79	1,486,171	+0.06(+0.38%)
Nov 15, 2005	16.78	16.98	16.67	16.73	3,533,110	-0.06(-0.33%)
Nov 14, 2005	16.81	16.86	16.72	16.78	4,782,917	+0.02(+0.09%)
Nov 11, 2005	16.77	16.81	16.73	16.77	1,121,029	+0.04(+0.24%)
Nov 10, 2005	16.62	16.73	16.50	16.73	1,436,981	+0.14(+0.86%)
Nov 09, 2005	16.55	16.66	16.53	16.59	1,190,400	-0.02(-0.10%)
Nov 08, 2005	16.49	16.66	16.49	16.60	1,120,399	+0.01(+0.05%)
Nov 07, 2005	16.61	16.65	16.51	16.59	1,369,376	+0.03(+0.19%)
Nov 04, 2005	16.49	16.57	16.41	16.56	1,220,292	+0.07(+0.43%)
Nov 03, 2005	16.45	16.53	16.40	16.49	1,689,112	+0.15(+0.92%)
Nov 02, 2005	16.09	16.38	16.08	16.34	855,403	+0.18(+1.13%)

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.