Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.63	18.24	17.60	17.95	56,473	+0.28(+1.58%)
Jan 30, 2006	18.02	18.09	17.63	17.67	13,579	-0.27(-1.51%)
Jan 27, 2006	17.98	18.08	17.87	17.94	17,849	-0.04(-0.22%)
Jan 26, 2006	18.10	18.10	17.77	17.98	29,401	+0.07(+0.39%)
Jan 25, 2006	18.10	18.10	17.71	17.91	30,313	-0.11(-0.61%)
Jan 24, 2006	18.10	18.10	17.88	18.02	46,923	-0.08(-0.44%)
Jan 23, 2006	17.64	18.10	17.60	18.10	27,695	+0.30(+1.69%)
Jan 20, 2006	18.00	18.00	17.61	17.80	34,637	-0.20(-1.11%)
Jan 19, 2006	17.95	18.00	17.74	18.00	19,499	+0.25(+1.41%)
Jan 18, 2006	17.71	17.94	17.66	17.75	12,317	-0.20(-1.11%)
Jan 17, 2006	18.00	18.10	17.76	17.95	16,669	-0.19(-1.05%)
Jan 13, 2006	18.23	18.24	18.04	18.14	9,634	+0.09(+0.50%)
Jan 12, 2006	18.25	18.30	18.05	18.05	16,300	-0.26(-1.42%)
Jan 11, 2006	18.50	18.50	18.12	18.31	31,075	-0.18(-0.97%)
Jan 10, 2006	17.72	18.49	17.72	18.49	17,678	+0.48(+2.67%)
Jan 09, 2006	18.13	18.16	17.62	18.01	36,697	+0.02(+0.11%)
Jan 06, 2006	18.10	18.17	17.93	17.99	32,394	-0.01(-0.06%)
Jan 05, 2006	17.91	18.06	17.80	18.00	55,414	+0.03(+0.17%)
Jan 04, 2006	17.51	17.98	17.51	17.97	30,060	+0.33(+1.87%)
Jan 03, 2006	17.43	17.71	17.17	17.64	23,784	+0.41(+2.38%)
Dec 30, 2005	17.14	17.44	17.06	17.23	38,122	-0.11(-0.63%)
Dec 29, 2005	17.58	17.66	17.28	17.34	18,769	-0.16(-0.91%)
Dec 28, 2005	17.39	17.69	17.36	17.50	14,400	+0.34(+1.98%)
Dec 27, 2005	17.65	17.66	17.16	17.16	20,300	-0.59(-3.32%)
Dec 23, 2005	17.74	17.75	17.42	17.75	22,565	+0.07(+0.40%)
Dec 22, 2005	17.46	17.72	17.28	17.68	39,335	+0.41(+2.37%)
Dec 21, 2005	17.48	17.50	17.25	17.27	27,574	+0.03(+0.17%)
Dec 20, 2005	17.25	17.43	17.13	17.24	21,695	-0.05(-0.29%)
Dec 19, 2005	17.72	17.72	17.11	17.29	21,806	-0.19(-1.09%)
Dec 16, 2005	17.58	17.69	17.11	17.48	111,355	+0.03(+0.17%)
Dec 15, 2005	17.51	17.57	17.01	17.45	44,085	-0.19(-1.08%)
Dec 14, 2005	17.66	17.75	17.42	17.64	26,418	-0.02(-0.11%)
Dec 13, 2005	16.96	17.74	16.96	17.66	22,309	+0.57(+3.34%)
Dec 12, 2005	17.32	17.38	17.04	17.09	20,108	-0.31(-1.78%)
Dec 09, 2005	17.18	17.52	17.14	17.40	17,152	+0.04(+0.23%)
Dec 08, 2005	16.89	17.39	16.79	17.36	17,603	+0.38(+2.24%)
Dec 07, 2005	17.36	17.36	16.95	16.98	22,619	-0.43(-2.47%)
Dec 06, 2005	17.80	17.80	17.34	17.41	92,860	-0.23(-1.30%)
Dec 05, 2005	17.83	17.83	16.80	17.64	34,565	-0.09(-0.51%)
Dec 02, 2005	17.30	17.75	17.30	17.73	18,782	+0.02(+0.11%)
Dec 01, 2005	17.58	17.99	17.27	17.71	38,152	+0.37(+2.13%)
Nov 30, 2005	17.06	17.64	17.03	17.34	35,000	+0.09(+0.52%)
Nov 29, 2005	17.48	17.57	16.95	17.25	23,180	-0.14(-0.81%)
Nov 28, 2005	17.69	17.73	17.26	17.39	11,549	-0.27(-1.53%)
Nov 25, 2005	17.88	17.99	17.66	17.66	21,105	-0.15(-0.84%)
Nov 23, 2005	17.12	17.81	17.12	17.81	44,464	+0.75(+4.40%)
Nov 22, 2005	17.43	17.80	17.04	17.06	51,892	-0.30(-1.73%)
Nov 21, 2005	17.21	17.42	16.65	17.36	36,966	+0.03(+0.17%)
Nov 18, 2005	17.40	17.71	17.22	17.33	32,895	+0.03(+0.17%)
Nov 17, 2005	16.83	17.31	16.58	17.30	17,863	+0.55(+3.28%)
Nov 16, 2005	16.50	16.91	16.50	16.75	24,025	+0.13(+0.78%)
Nov 15, 2005	17.21	17.26	16.49	16.62	57,501	-0.67(-3.88%)
Nov 14, 2005	17.90	17.95	17.06	17.29	92,682	-0.77(-4.26%)
Nov 11, 2005	17.87	18.19	17.73	18.06	30,932	+0.06(+0.33%)
Nov 10, 2005	17.82	18.23	17.51	18.00	51,898	+0.17(+0.95%)
Nov 09, 2005	18.00	18.24	17.75	17.83	50,306	-0.18(-1.00%)
Nov 08, 2005	18.43	18.68	18.01	18.01	15,187	-0.63(-3.38%)
Nov 07, 2005	18.27	18.69	18.06	18.64	17,541	+0.36(+1.97%)
Nov 04, 2005	17.99	18.60	17.99	18.28	45,107	+0.38(+2.12%)
Nov 03, 2005	17.90	18.05	17.70	17.90	57,846	+0.00(+0.00%)
Nov 02, 2005	17.37	17.90	17.32	17.90	16,176	+0.58(+3.35%)

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.