Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.33	18.46	18.32	18.41	707,879	+0.13(+0.69%)
Jan 30, 2006	18.27	18.31	18.25	18.29	628,013	-0.01(-0.08%)
Jan 27, 2006	18.24	18.30	18.21	18.30	876,805	+0.22(+1.21%)
Jan 26, 2006	18.04	18.11	18.03	18.08	1,327,274	+0.15(+0.82%)
Jan 25, 2006	17.98	18.00	17.90	17.93	657,891	+0.12(+0.68%)
Jan 24, 2006	17.75	17.84	17.73	17.81	535,506	+0.05(+0.29%)
Jan 23, 2006	17.73	17.79	17.71	17.76	653,869	+0.17(+0.97%)
Jan 20, 2006	17.89	17.89	17.57	17.59	1,011,257	-0.25(-1.40%)
Jan 19, 2006	17.83	17.88	17.77	17.84	2,375,879	+0.18(+1.00%)
Jan 18, 2006	17.53	17.73	17.53	17.66	1,183,630	-0.26(-1.48%)
Jan 17, 2006	17.94	17.94	17.85	17.93	572,279	-0.06(-0.34%)
Jan 13, 2006	17.93	18.02	17.91	17.99	1,017,002	+0.12(+0.66%)
Jan 12, 2006	17.99	17.99	17.84	17.87	480,921	-0.20(-1.12%)
Jan 11, 2006	17.85	18.08	17.85	18.07	929,666	+0.19(+1.05%)
Jan 10, 2006	17.87	17.88	17.81	17.88	606,179	-0.15(-0.86%)
Jan 09, 2006	17.96	18.04	17.89	18.04	1,022,748	+0.11(+0.63%)
Jan 06, 2006	17.79	17.97	17.76	17.93	791,768	+0.23(+1.29%)
Jan 05, 2006	17.71	17.76	17.67	17.70	1,026,196	-0.08(-0.44%)
Jan 04, 2006	17.67	17.78	17.62	17.78	980,229	+0.24(+1.36%)
Jan 03, 2006	17.29	17.57	17.26	17.54	792,342	+0.37(+2.13%)
Dec 30, 2005	17.09	17.18	17.06	17.17	511,374	-0.04(-0.22%)
Dec 29, 2005	17.16	17.29	17.16	17.21	276,371	+0.05(+0.28%)
Dec 28, 2005	17.13	17.16	17.08	17.16	334,404	+0.27(+1.58%)
Dec 27, 2005	17.12	17.15	16.84	16.90	535,506	-0.18(-1.07%)
Dec 23, 2005	17.09	17.11	17.05	17.08	638,356	-0.66(-3.73%)
Dec 22, 2005	17.67	17.76	17.67	17.74	279,819	-0.04(-0.21%)
Dec 21, 2005	17.76	17.81	17.73	17.78	915,302	+0.16(+0.89%)
Dec 20, 2005	17.68	17.70	17.61	17.62	331,531	-0.00(-0.02%)
Dec 19, 2005	17.72	17.74	17.60	17.62	474,601	-0.02(-0.14%)
Dec 16, 2005	17.65	17.68	17.62	17.65	702,134	-0.02(-0.10%)
Dec 15, 2005	17.65	17.68	17.58	17.67	724,542	-0.16(-0.88%)
Dec 14, 2005	17.70	17.84	17.70	17.82	506,203	+0.11(+0.60%)
Dec 13, 2005	17.58	17.73	17.58	17.72	579,749	+0.05(+0.31%)
Dec 12, 2005	17.72	17.75	17.64	17.66	577,450	+0.10(+0.55%)
Dec 09, 2005	17.52	17.58	17.49	17.57	351,641	+0.09(+0.50%)
Dec 08, 2005	17.44	17.56	17.41	17.48	377,497	-0.08(-0.47%)
Dec 07, 2005	17.58	17.67	17.51	17.56	408,524	-0.16(-0.89%)
Dec 06, 2005	17.68	17.77	17.64	17.72	473,452	+0.08(+0.44%)
Dec 05, 2005	17.67	17.72	17.62	17.64	1,721,435	-0.04(-0.24%)
Dec 02, 2005	17.60	17.73	17.57	17.68	922,197	+0.12(+0.66%)
Dec 01, 2005	17.47	17.61	17.44	17.57	402,204	+0.28(+1.64%)
Nov 30, 2005	17.42	17.46	17.28	17.28	659,615	-0.21(-1.22%)
Nov 29, 2005	17.52	17.58	17.45	17.50	329,233	-0.07(-0.42%)
Nov 28, 2005	17.55	17.62	17.49	17.57	721,669	+0.07(+0.38%)
Nov 25, 2005	17.55	17.55	17.50	17.50	252,239	+0.00(+0.00%)
Nov 23, 2005	17.43	17.54	17.43	17.50	617,671	+0.09(+0.53%)
Nov 22, 2005	17.29	17.43	17.28	17.41	501,606	-0.09(-0.52%)
Nov 21, 2005	17.46	17.54	17.46	17.50	629,737	+0.03(+0.15%)
Nov 18, 2005	17.44	17.48	17.39	17.48	284,990	+0.09(+0.53%)
Nov 17, 2005	17.29	17.39	17.28	17.38	485,518	+0.23(+1.36%)
Nov 16, 2005	17.11	17.17	17.08	17.15	249,366	+0.05(+0.28%)
Nov 15, 2005	17.08	17.18	17.07	17.10	338,426	+0.02(+0.10%)
Nov 14, 2005	17.04	17.11	17.01	17.08	407,375	-0.05(-0.32%)
Nov 11, 2005	17.13	17.14	17.08	17.14	442,999	+0.10(+0.58%)
Nov 10, 2005	16.99	17.05	16.91	17.04	341,873	-0.00(-0.02%)
Nov 09, 2005	16.94	17.05	16.90	17.04	345,895	+0.05(+0.31%)
Nov 08, 2005	16.89	16.99	16.89	16.99	236,726	+0.09(+0.54%)
Nov 07, 2005	16.89	16.96	16.82	16.90	452,192	-0.01(-0.06%)
Nov 04, 2005	16.99	17.02	16.85	16.91	381,519	-0.19(-1.14%)
Nov 03, 2005	17.35	17.54	17.06	17.10	779,127	+0.09(+0.53%)
Nov 02, 2005	16.86	17.02	16.85	17.01	1,506,543	+0.08(+0.48%)

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.