Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.42	17.61	17.38	17.54	1,677,646	+0.13(+0.76%)
Jan 30, 2006	17.26	17.47	17.26	17.41	1,351,811	+0.19(+1.11%)
Jan 27, 2006	17.20	17.27	17.14	17.21	2,248,435	+0.18(+1.08%)
Jan 26, 2006	16.95	17.03	16.80	17.03	1,215,377	+0.17(+1.00%)
Jan 25, 2006	17.00	17.08	16.82	16.86	1,734,016	-0.05(-0.30%)
Jan 24, 2006	16.97	16.97	16.82	16.91	2,055,494	-0.10(-0.60%)
Jan 23, 2006	16.85	17.02	16.77	17.02	2,143,318	+0.28(+1.67%)
Jan 20, 2006	16.87	16.95	16.71	16.74	682,169	+0.05(+0.31%)
Jan 19, 2006	16.46	16.76	16.42	16.69	1,063,421	+0.28(+1.70%)
Jan 18, 2006	16.50	16.52	16.30	16.41	1,139,263	-0.31(-1.85%)
Jan 17, 2006	16.74	16.77	16.63	16.72	1,432,419	+0.10(+0.57%)
Jan 13, 2006	16.58	16.66	16.53	16.62	678,765	+0.09(+0.53%)
Jan 12, 2006	16.69	16.70	16.53	16.53	770,129	-0.12(-0.71%)
Jan 11, 2006	16.66	16.72	16.58	16.65	442,661	+0.10(+0.58%)
Jan 10, 2006	16.53	16.60	16.41	16.55	473,569	+0.07(+0.45%)
Jan 09, 2006	16.52	16.60	16.46	16.48	716,073	-0.12(-0.71%)
Jan 06, 2006	16.52	16.67	16.47	16.60	803,489	+0.16(+0.98%)
Jan 05, 2006	16.52	16.52	16.38	16.44	922,221	-0.25(-1.50%)
Jan 04, 2006	16.50	16.69	16.44	16.69	1,189,507	+0.20(+1.20%)
Jan 03, 2006	16.15	16.53	16.13	16.49	1,118,839	+0.40(+2.51%)
Dec 30, 2005	16.10	16.14	15.97	16.08	262,791	-0.06(-0.36%)
Dec 29, 2005	16.08	16.16	15.95	16.14	267,693	+0.06(+0.37%)
Dec 28, 2005	15.99	16.09	15.91	16.08	455,732	+0.30(+1.91%)
Dec 27, 2005	15.98	16.07	15.72	15.78	459,545	-0.27(-1.69%)
Dec 23, 2005	16.03	16.11	15.94	16.05	229,295	-0.08(-0.50%)
Dec 22, 2005	16.22	16.23	16.03	16.14	417,607	+0.01(+0.05%)
Dec 21, 2005	16.00	16.16	15.97	16.13	609,458	+0.17(+1.06%)
Dec 20, 2005	16.00	16.01	15.90	15.96	395,140	-0.01(-0.05%)
Dec 19, 2005	16.14	16.16	15.92	15.97	272,731	-0.07(-0.46%)
Dec 16, 2005	16.11	16.19	15.96	16.04	703,682	+0.07(+0.41%)
Dec 15, 2005	16.07	16.09	15.94	15.97	1,146,616	-0.12(-0.78%)
Dec 14, 2005	16.27	16.27	16.09	16.10	517,413	-0.10(-0.63%)
Dec 13, 2005	16.19	16.30	16.11	16.20	455,460	+0.11(+0.68%)
Dec 12, 2005	16.21	16.23	16.08	16.09	502,980	+0.00(+0.00%)
Dec 09, 2005	16.16	16.19	16.07	16.09	405,080	-0.03(-0.18%)
Dec 08, 2005	16.10	16.16	15.98	16.12	784,971	+0.10(+0.60%)
Dec 07, 2005	16.08	16.13	16.03	16.03	817,922	+0.00(+0.00%)
Dec 06, 2005	15.89	16.10	15.86	16.03	620,351	+0.13(+0.83%)
Dec 05, 2005	15.94	15.97	15.86	15.89	342,582	+0.04(+0.23%)
Dec 02, 2005	15.80	15.86	15.74	15.86	243,592	+0.10(+0.65%)
Dec 01, 2005	15.44	15.79	15.01	15.75	581,818	+0.29(+1.90%)
Nov 30, 2005	15.51	15.61	15.46	15.46	485,415	-0.12(-0.80%)
Nov 29, 2005	15.64	15.73	15.58	15.58	465,944	-0.05(-0.33%)
Nov 28, 2005	15.78	15.78	15.58	15.64	725,604	-0.12(-0.75%)
Nov 25, 2005	15.72	15.83	15.72	15.75	394,868	+0.21(+1.32%)
Nov 23, 2005	15.53	15.56	15.42	15.55	389,558	+0.05(+0.33%)
Nov 22, 2005	15.35	15.50	15.24	15.50	305,410	+0.21(+1.34%)
Nov 21, 2005	15.10	15.29	15.09	15.29	371,312	+0.29(+1.91%)
Nov 18, 2005	15.13	15.13	14.98	15.00	438,576	-0.09(-0.58%)
Nov 17, 2005	15.09	15.17	15.06	15.09	263,200	+0.08(+0.54%)
Nov 16, 2005	14.91	15.05	14.83	15.01	327,876	+0.10(+0.69%)
Nov 15, 2005	14.95	14.98	14.78	14.91	229,295	-0.02(-0.15%)
Nov 14, 2005	14.97	15.00	14.84	14.93	223,985	+0.01(+0.05%)
Nov 11, 2005	14.73	14.95	14.73	14.92	318,754	+0.14(+0.94%)
Nov 10, 2005	14.98	14.98	14.73	14.78	420,194	-0.21(-1.37%)
Nov 09, 2005	14.92	15.06	14.86	14.99	1,057,158	+0.08(+0.54%)
Nov 08, 2005	14.95	15.00	14.28	14.91	139,157	-0.07(-0.44%)
Nov 07, 2005	15.00	15.04	14.92	14.97	462,676	-0.10(-0.63%)
Nov 04, 2005	15.04	15.14	14.93	15.07	341,356	-0.02(-0.15%)
Nov 03, 2005	15.13	15.18	15.02	15.09	431,087	+0.10(+0.69%)
Nov 02, 2005	14.76	14.99	14.75	14.99	328,013	+0.25(+1.69%)

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.