Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.95	16.95	16.90	16.90	700	+0.10(+0.60%)
Jan 30, 2006	16.55	17.00	16.40	16.80	7,100	+0.35(+2.13%)
Jan 27, 2006	16.45	16.45	16.45	16.45	700	+0.00(+0.00%)
Jan 26, 2006	16.31	16.54	16.31	16.45	5,000	+0.38(+2.36%)
Jan 25, 2006	16.01	16.07	16.01	16.07	1,400	+0.06(+0.37%)
Jan 24, 2006	15.96	16.24	15.96	16.01	8,700	-0.03(-0.19%)
Jan 23, 2006	16.47	16.47	16.04	16.04	7,200	-0.56(-3.37%)
Jan 20, 2006	16.05	16.95	16.05	16.60	7,800	+0.37(+2.28%)
Jan 19, 2006	16.23	16.23	16.23	16.23	0	+0.00(+0.00%)
Jan 18, 2006	16.30	16.30	16.15	16.23	10,900	+0.13(+0.81%)
Jan 17, 2006	16.15	16.15	15.95	16.10	2,400	-0.05(-0.31%)
Jan 13, 2006	16.25	16.28	16.07	16.15	5,100	-0.13(-0.80%)
Jan 12, 2006	16.40	16.40	16.28	16.28	1,200	-0.20(-1.21%)
Jan 11, 2006	16.52	16.52	16.42	16.48	2,200	-0.12(-0.72%)
Jan 10, 2006	16.60	16.60	16.60	16.60	0	+0.00(+0.00%)
Jan 09, 2006	16.63	16.63	16.60	16.60	5,000	-0.02(-0.12%)
Jan 06, 2006	16.65	16.80	16.53	16.62	12,500	+0.02(+0.12%)
Jan 05, 2006	16.61	16.72	16.60	16.60	800	-0.14(-0.84%)
Jan 04, 2006	16.74	16.75	16.74	16.74	1,200	+0.04(+0.24%)
Jan 03, 2006	16.75	16.75	16.70	16.70	400	-0.08(-0.48%)
Dec 30, 2005	16.78	16.78	16.70	16.78	900	+0.08(+0.48%)
Dec 29, 2005	16.70	16.77	16.59	16.70	2,400	+0.10(+0.60%)
Dec 28, 2005	16.32	16.60	16.25	16.60	9,600	+0.18(+1.10%)
Dec 27, 2005	16.42	16.42	16.42	16.42	100	-0.02(-0.12%)
Dec 23, 2005	16.40	16.44	16.39	16.44	3,400	-0.02(-0.12%)
Dec 22, 2005	16.90	16.90	16.46	16.46	16,400	-0.44(-2.60%)
Dec 21, 2005	16.90	16.90	16.90	16.90	1,500	+0.00(+0.00%)
Dec 20, 2005	17.00	17.08	16.75	16.90	5,900	+0.05(+0.30%)
Dec 19, 2005	17.26	17.26	16.50	16.85	14,200	+0.30(+1.81%)
Dec 16, 2005	16.51	16.55	16.51	16.55	1,300	+0.04(+0.24%)
Dec 15, 2005	16.40	16.51	16.40	16.51	1,100	+0.01(+0.06%)
Dec 14, 2005	16.30	16.59	16.28	16.50	2,600	+0.13(+0.79%)
Dec 13, 2005	16.38	16.38	16.37	16.37	600	-0.03(-0.18%)
Dec 12, 2005	16.40	16.50	16.30	16.40	5,500	-0.10(-0.61%)
Dec 09, 2005	16.50	16.50	16.50	16.50	800	+0.14(+0.86%)
Dec 08, 2005	16.35	16.36	16.35	16.36	700	-0.14(-0.85%)
Dec 07, 2005	16.33	16.58	16.32	16.50	1,900	+0.05(+0.30%)
Dec 06, 2005	16.45	16.45	16.45	16.45	0	+0.00(+0.00%)
Dec 05, 2005	16.58	16.59	16.45	16.45	3,200	-0.14(-0.84%)
Dec 02, 2005	16.52	16.60	16.48	16.59	900	+0.13(+0.79%)
Dec 01, 2005	16.33	16.78	16.33	16.46	7,300	+0.16(+0.98%)
Nov 30, 2005	16.82	16.83	16.21	16.30	9,900	-0.37(-2.22%)
Nov 29, 2005	16.60	16.67	16.20	16.67	4,800	+0.27(+1.65%)
Nov 28, 2005	16.40	16.40	16.40	16.40	400	+0.05(+0.31%)
Nov 25, 2005	16.15	16.35	16.15	16.35	1,300	+0.35(+2.19%)
Nov 23, 2005	15.78	16.18	15.78	16.00	2,600	+0.32(+2.04%)
Nov 22, 2005	15.39	15.68	15.39	15.68	3,300	+0.27(+1.75%)
Nov 21, 2005	15.70	15.70	15.41	15.41	3,000	-0.04(-0.26%)
Nov 18, 2005	15.60	15.75	15.45	15.45	3,900	-0.25(-1.59%)
Nov 17, 2005	15.70	15.70	15.70	15.70	0	+0.00(+0.00%)
Nov 16, 2005	15.70	15.70	15.70	15.70	200	+0.00(+0.00%)
Nov 15, 2005	15.41	15.70	15.41	15.70	6,400	+0.12(+0.77%)
Nov 14, 2005	15.38	15.68	15.38	15.58	1,300	+0.09(+0.58%)
Nov 11, 2005	15.52	15.52	15.38	15.49	3,000	-0.03(-0.19%)
Nov 10, 2005	15.44	15.52	15.39	15.52	1,700	-0.08(-0.51%)
Nov 09, 2005	15.60	15.60	15.46	15.60	4,400	-0.07(-0.45%)
Nov 08, 2005	16.05	16.05	15.66	15.67	2,000	-0.23(-1.45%)
Nov 07, 2005	15.81	15.90	15.81	15.90	1,700	+0.01(+0.06%)
Nov 04, 2005	15.90	15.95	15.89	15.89	2,400	+0.06(+0.38%)
Nov 03, 2005	15.48	16.00	15.40	15.83	15,300	+0.28(+1.80%)
Nov 02, 2005	15.45	15.64	15.35	15.55	8,800	+0.11(+0.71%)

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.