Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.81	18.12	17.69	18.06	106,149	+0.21(+1.16%)
Jan 30, 2006	17.88	17.91	17.62	17.86	135,400	-0.11(-0.63%)
Jan 27, 2006	17.50	17.97	17.47	17.97	119,211	+0.42(+2.38%)
Jan 26, 2006	17.37	17.64	17.31	17.55	419,998	+0.18(+1.06%)
Jan 25, 2006	17.29	17.38	17.16	17.37	168,330	+0.01(+0.03%)
Jan 24, 2006	17.31	17.45	17.24	17.36	93,087	+0.02(+0.09%)
Jan 23, 2006	17.39	17.46	17.27	17.35	50,407	+0.02(+0.13%)
Jan 20, 2006	17.66	17.66	17.24	17.32	141,655	-0.23(-1.30%)
Jan 19, 2006	17.26	17.55	17.18	17.55	71,011	+0.34(+1.99%)
Jan 18, 2006	17.30	17.35	17.18	17.21	74,874	-0.09(-0.50%)
Jan 17, 2006	17.27	17.30	17.08	17.30	125,466	+0.03(+0.16%)
Jan 13, 2006	17.32	17.55	17.22	17.27	169,250	-0.05(-0.31%)
Jan 12, 2006	17.37	17.37	17.18	17.32	69,723	+0.05(+0.32%)
Jan 11, 2006	16.99	17.28	16.92	17.27	247,988	-0.41(-2.31%)
Jan 10, 2006	17.52	17.80	17.45	17.68	165,387	+0.15(+0.87%)
Jan 09, 2006	17.48	17.55	17.38	17.52	74,323	+0.18(+1.07%)
Jan 06, 2006	17.12	17.40	17.08	17.34	273,928	+0.22(+1.30%)
Jan 05, 2006	17.07	17.21	17.05	17.12	96,215	+0.09(+0.54%)
Jan 04, 2006	17.14	17.14	16.99	17.02	121,234	-0.12(-0.70%)
Jan 03, 2006	17.04	17.25	16.83	17.14	117,555	+0.08(+0.45%)
Dec 30, 2005	16.77	17.10	16.66	17.07	177,529	+0.19(+1.13%)
Dec 29, 2005	16.76	16.89	16.67	16.88	128,041	+0.01(+0.06%)
Dec 28, 2005	16.77	16.87	16.63	16.87	216,714	+0.18(+1.08%)
Dec 27, 2005	16.58	16.79	16.54	16.69	167,778	+0.11(+0.69%)
Dec 23, 2005	16.42	16.69	16.38	16.57	98,606	+0.26(+1.60%)
Dec 22, 2005	16.08	16.31	15.93	16.31	309,617	+0.14(+0.87%)
Dec 21, 2005	16.55	16.60	16.10	16.17	130,065	-0.20(-1.23%)
Dec 20, 2005	16.40	16.50	16.31	16.37	91,983	+0.04(+0.27%)
Dec 19, 2005	16.72	16.73	16.33	16.33	114,979	-0.46(-2.72%)
Dec 16, 2005	16.77	16.89	16.70	16.79	280,183	+0.05(+0.32%)
Dec 15, 2005	16.56	16.93	16.44	16.73	238,606	+0.10(+0.62%)
Dec 14, 2005	16.39	16.71	16.39	16.63	47,279	+0.16(+0.96%)
Dec 13, 2005	16.32	16.55	16.32	16.47	175,505	+0.15(+0.93%)
Dec 12, 2005	16.32	16.44	16.21	16.32	193,350	-0.07(-0.40%)
Dec 09, 2005	16.29	16.43	16.13	16.38	94,375	+0.04(+0.23%)
Dec 08, 2005	16.14	16.38	16.11	16.35	131,169	+0.30(+1.86%)
Dec 07, 2005	16.06	16.27	16.04	16.05	88,488	+0.01(+0.03%)
Dec 06, 2005	16.37	16.39	16.04	16.04	64,388	-0.32(-1.96%)
Dec 05, 2005	16.56	16.58	16.20	16.36	140,551	-0.32(-1.92%)
Dec 02, 2005	17.01	17.01	16.59	16.68	103,205	-0.41(-2.42%)
Dec 01, 2005	16.74	17.14	16.73	17.10	126,937	+0.46(+2.78%)
Nov 30, 2005	17.12	17.20	16.58	16.63	151,957	-0.34(-2.02%)
Nov 29, 2005	17.27	17.33	16.95	16.98	124,730	-0.20(-1.17%)
Nov 28, 2005	17.56	17.58	17.17	17.18	166,490	-0.28(-1.62%)
Nov 25, 2005	17.61	17.61	17.39	17.46	38,817	-0.15(-0.83%)
Nov 23, 2005	17.42	17.68	17.34	17.61	83,521	+0.11(+0.65%)
Nov 22, 2005	17.31	17.58	17.21	17.49	103,205	+0.10(+0.56%)
Nov 21, 2005	17.45	17.46	17.25	17.39	79,658	-0.01(-0.06%)
Nov 18, 2005	17.29	17.41	17.07	17.41	82,417	+0.28(+1.65%)
Nov 17, 2005	16.93	17.21	16.91	17.12	69,171	+0.24(+1.42%)
Nov 16, 2005	16.84	17.03	16.81	16.88	96,951	+0.15(+0.88%)
Nov 15, 2005	17.30	17.50	16.74	16.74	181,576	-0.60(-3.48%)
Nov 14, 2005	17.29	17.46	17.17	17.34	126,569	+0.14(+0.79%)
Nov 11, 2005	17.26	17.32	17.07	17.20	103,757	-0.08(-0.47%)
Nov 10, 2005	16.88	17.33	16.83	17.29	165,019	+0.41(+2.42%)
Nov 09, 2005	16.87	16.89	16.76	16.88	169,802	+0.01(+0.06%)
Nov 08, 2005	16.81	16.92	16.59	16.87	67,148	-0.05(-0.32%)
Nov 07, 2005	16.90	17.08	16.79	16.92	58,317	+0.05(+0.29%)
Nov 04, 2005	16.93	16.93	16.63	16.87	69,171	+0.01(+0.06%)
Nov 03, 2005	16.79	17.07	16.78	16.86	175,137	+0.20(+1.17%)
Nov 02, 2005	16.31	16.67	16.31	16.67	196,661	+0.36(+2.20%)

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.