Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.79	17.06	16.79	17.04	530,330	+0.13(+0.79%)
Jan 30, 2006	16.95	17.05	16.87	16.91	411,503	-0.16(-0.91%)
Jan 27, 2006	17.15	17.24	17.03	17.06	474,959	-0.08(-0.49%)
Jan 26, 2006	17.01	17.29	17.01	17.15	448,134	+0.10(+0.58%)
Jan 25, 2006	17.06	17.20	16.87	17.05	435,389	-0.09(-0.54%)
Jan 24, 2006	17.16	17.28	17.05	17.14	369,070	-0.04(-0.21%)
Jan 23, 2006	17.06	17.31	17.03	17.17	383,096	+0.06(+0.33%)
Jan 20, 2006	17.44	17.58	17.06	17.12	423,288	-0.44(-2.53%)
Jan 19, 2006	17.40	17.65	17.40	17.56	362,876	+0.06(+0.32%)
Jan 18, 2006	17.05	17.70	17.05	17.51	332,615	+0.04(+0.24%)
Jan 17, 2006	17.29	17.51	17.15	17.46	582,991	+0.01(+0.04%)
Jan 13, 2006	17.15	17.56	17.12	17.46	601,617	+0.40(+2.32%)
Jan 12, 2006	16.98	17.15	16.66	17.06	672,204	+0.18(+1.09%)
Jan 11, 2006	16.69	16.94	16.68	16.88	285,599	-0.01(-0.04%)
Jan 10, 2006	16.84	16.88	16.57	16.88	288,833	+0.16(+0.97%)
Jan 09, 2006	16.56	16.83	16.56	16.72	244,668	+0.07(+0.42%)
Jan 06, 2006	16.58	16.69	16.45	16.65	403,488	-0.01(-0.04%)
Jan 05, 2006	16.43	16.67	16.43	16.66	329,337	+0.11(+0.64%)
Jan 04, 2006	16.40	16.58	16.40	16.55	399,470	+0.25(+1.51%)
Jan 03, 2006	15.98	16.39	15.98	16.31	595,892	+0.08(+0.48%)
Dec 30, 2005	16.13	16.29	16.13	16.23	308,783	-0.08(-0.52%)
Dec 29, 2005	16.34	16.42	16.22	16.31	324,862	-0.03(-0.17%)
Dec 28, 2005	16.67	16.67	16.33	16.34	378,955	-0.25(-1.49%)
Dec 27, 2005	16.74	16.98	16.56	16.59	262,506	-0.25(-1.51%)
Dec 23, 2005	16.71	16.89	16.69	16.84	262,037	+0.20(+1.23%)
Dec 22, 2005	16.66	16.78	16.54	16.64	389,222	-0.08(-0.51%)
Dec 21, 2005	16.60	16.78	16.60	16.72	364,171	+0.07(+0.42%)
Dec 20, 2005	16.53	16.70	16.53	16.65	189,927	+0.01(+0.04%)
Dec 19, 2005	16.76	16.90	16.53	16.64	321,205	-0.24(-1.42%)
Dec 16, 2005	16.86	17.06	16.82	16.88	308,101	-0.01(-0.04%)
Dec 15, 2005	17.05	17.12	16.83	16.89	321,006	-0.25(-1.48%)
Dec 14, 2005	16.76	17.16	16.76	17.15	375,877	+0.29(+1.72%)
Dec 13, 2005	16.61	16.88	16.61	16.86	260,249	+0.12(+0.72%)
Dec 12, 2005	16.76	16.89	16.64	16.74	323,417	-0.11(-0.63%)
Dec 09, 2005	16.55	16.88	16.55	16.84	343,358	+0.17(+1.02%)
Dec 08, 2005	16.69	16.96	16.63	16.67	252,026	-0.12(-0.71%)
Dec 07, 2005	16.89	17.07	16.69	16.79	227,455	-0.20(-1.16%)
Dec 06, 2005	17.00	17.14	16.89	16.99	188,355	-0.01(-0.08%)
Dec 05, 2005	17.04	17.20	16.80	17.00	615,265	-0.11(-0.66%)
Dec 02, 2005	17.14	17.22	17.05	17.12	273,257	-0.13(-0.78%)
Dec 01, 2005	17.09	17.29	17.09	17.25	703,476	+0.12(+0.70%)
Nov 30, 2005	17.20	17.29	16.96	17.13	393,614	-0.13(-0.74%)
Nov 29, 2005	17.14	17.29	17.14	17.26	289,936	+0.09(+0.53%)
Nov 28, 2005	17.19	17.39	17.17	17.17	311,082	-0.13(-0.78%)
Nov 25, 2005	17.32	17.43	17.27	17.30	77,673	-0.15(-0.85%)
Nov 23, 2005	17.20	17.48	17.20	17.45	180,808	+0.18(+1.02%)
Nov 22, 2005	17.05	17.27	16.95	17.27	224,330	+0.08(+0.45%)
Nov 21, 2005	16.95	17.25	16.86	17.20	302,990	+0.15(+0.87%)
Nov 18, 2005	17.01	17.10	16.91	17.05	334,392	+0.10(+0.58%)
Nov 17, 2005	16.77	16.99	16.72	16.95	225,707	+0.10(+0.59%)
Nov 16, 2005	16.82	16.96	16.74	16.85	184,338	-0.03(-0.17%)
Nov 15, 2005	16.87	17.12	16.81	16.88	332,500	-0.04(-0.21%)
Nov 14, 2005	16.98	17.00	16.86	16.91	206,922	-0.11(-0.66%)
Nov 11, 2005	16.87	17.07	16.80	17.03	159,036	+0.14(+0.84%)
Nov 10, 2005	16.53	16.92	16.47	16.88	315,771	+0.35(+2.09%)
Nov 09, 2005	16.42	16.58	16.35	16.54	271,943	+0.13(+0.77%)
Nov 08, 2005	16.40	16.48	16.27	16.41	373,463	-0.12(-0.73%)
Nov 07, 2005	16.46	16.54	16.34	16.53	225,771	+0.07(+0.43%)
Nov 04, 2005	16.31	16.56	16.31	16.46	193,600	+0.15(+0.91%)
Nov 03, 2005	16.38	16.53	16.15	16.31	335,508	-0.13(-0.82%)
Nov 02, 2005	16.11	16.49	16.11	16.45	441,273	+0.21(+1.30%)

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.