Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.16	17.25	16.96	17.13	179,816	-0.08(-0.49%)
Jan 30, 2006	17.48	17.51	17.19	17.21	132,098	-0.35(-2.00%)
Jan 27, 2006	17.59	17.69	17.29	17.56	121,668	-0.03(-0.17%)
Jan 26, 2006	17.36	17.59	16.99	17.59	203,134	+0.35(+2.03%)
Jan 25, 2006	17.79	17.79	16.98	17.24	349,878	-0.50(-2.83%)
Jan 24, 2006	17.48	17.82	17.30	17.74	168,786	+0.43(+2.48%)
Jan 23, 2006	17.01	17.39	16.98	17.32	129,201	+0.34(+1.99%)
Jan 20, 2006	17.04	17.17	16.84	16.98	197,377	+0.01(+0.07%)
Jan 19, 2006	16.69	17.01	16.63	16.96	116,139	+0.24(+1.45%)
Jan 18, 2006	16.71	16.90	16.58	16.72	279,870	-0.25(-1.46%)
Jan 17, 2006	17.05	17.22	16.83	16.97	130,767	-0.21(-1.20%)
Jan 13, 2006	17.50	17.53	17.17	17.18	108,200	-0.24(-1.39%)
Jan 12, 2006	17.33	17.53	17.30	17.42	150,297	+0.01(+0.04%)
Jan 11, 2006	17.35	17.44	17.24	17.41	139,816	+0.05(+0.28%)
Jan 10, 2006	17.39	17.45	17.18	17.36	143,389	+0.01(+0.03%)
Jan 09, 2006	17.27	17.47	17.13	17.36	98,787	+0.13(+0.74%)
Jan 06, 2006	17.11	17.24	16.83	17.23	117,603	+0.33(+1.93%)
Jan 05, 2006	16.94	17.06	16.84	16.90	80,593	-0.09(-0.53%)
Jan 04, 2006	16.87	17.09	16.83	16.99	83,131	+0.04(+0.21%)
Jan 03, 2006	16.78	16.99	16.34	16.96	213,999	+0.34(+2.07%)
Dec 30, 2005	16.78	16.81	16.55	16.61	161,446	-0.22(-1.33%)
Dec 29, 2005	16.87	16.98	16.83	16.84	227,875	-0.12(-0.71%)
Dec 28, 2005	17.07	17.07	16.85	16.96	59,854	+0.02(+0.11%)
Dec 27, 2005	16.91	17.05	16.87	16.94	219,907	-0.02(-0.14%)
Dec 23, 2005	17.12	17.18	16.96	16.96	106,623	-0.07(-0.43%)
Dec 22, 2005	16.99	17.15	16.89	17.04	231,403	+0.01(+0.07%)
Dec 21, 2005	17.22	17.27	17.00	17.03	134,993	-0.06(-0.35%)
Dec 20, 2005	17.25	17.34	17.03	17.09	137,608	-0.27(-1.53%)
Dec 19, 2005	17.55	17.55	17.24	17.35	145,905	-0.29(-1.65%)
Dec 16, 2005	17.82	17.84	17.50	17.64	564,311	+0.11(+0.62%)
Dec 15, 2005	17.77	17.81	17.39	17.53	157,053	-0.28(-1.56%)
Dec 14, 2005	17.81	18.04	17.71	17.81	113,415	+0.08(+0.44%)
Dec 13, 2005	17.53	17.74	17.49	17.73	277,423	+0.16(+0.89%)
Dec 12, 2005	17.82	17.84	17.47	17.58	181,383	-0.09(-0.51%)
Dec 09, 2005	17.47	17.79	17.31	17.67	153,176	+0.25(+1.46%)
Dec 08, 2005	17.23	17.59	17.18	17.41	153,052	+0.11(+0.66%)
Dec 07, 2005	17.41	17.50	17.18	17.30	118,262	-0.17(-0.97%)
Dec 06, 2005	17.53	17.71	17.40	17.47	169,702	+0.07(+0.42%)
Dec 05, 2005	17.56	17.68	17.25	17.39	109,895	-0.27(-1.51%)
Dec 02, 2005	17.40	17.68	17.27	17.66	148,941	+0.21(+1.21%)
Dec 01, 2005	17.52	17.52	17.26	17.45	266,464	+0.15(+0.87%)
Nov 30, 2005	17.27	17.48	17.15	17.30	326,633	+0.01(+0.07%)
Nov 29, 2005	17.24	17.42	17.17	17.29	144,679	-0.02(-0.14%)
Nov 28, 2005	17.88	17.88	17.23	17.31	303,056	-0.48(-2.72%)
Nov 25, 2005	17.77	17.94	17.68	17.79	52,192	-0.05(-0.31%)
Nov 23, 2005	17.73	17.91	17.65	17.85	90,740	+0.08(+0.48%)
Nov 22, 2005	17.78	17.90	17.54	17.76	174,407	-0.04(-0.24%)
Nov 21, 2005	17.54	17.85	17.43	17.81	121,393	+0.18(+1.03%)
Nov 18, 2005	17.84	17.84	17.54	17.62	200,318	+0.00(+0.00%)
Nov 17, 2005	17.08	17.62	16.94	17.62	159,882	+0.59(+3.44%)
Nov 16, 2005	17.07	17.13	16.93	17.04	222,746	+0.04(+0.25%)
Nov 15, 2005	17.30	17.30	16.93	16.99	665,834	-0.30(-1.71%)
Nov 14, 2005	17.30	17.33	16.65	17.29	391,922	-0.45(-2.52%)
Nov 11, 2005	17.78	17.91	17.63	17.74	130,472	-0.10(-0.54%)
Nov 10, 2005	17.52	17.88	17.29	17.84	187,757	+0.24(+1.37%)
Nov 09, 2005	17.30	17.74	17.15	17.59	106,534	+0.37(+2.14%)
Nov 08, 2005	17.38	17.42	17.12	17.22	96,590	-0.28(-1.62%)
Nov 07, 2005	17.39	17.65	17.17	17.51	138,529	+0.18(+1.05%)
Nov 04, 2005	17.27	17.38	17.16	17.33	122,911	+0.16(+0.92%)
Nov 03, 2005	17.54	17.54	17.12	17.17	127,999	-0.25(-1.46%)
Nov 02, 2005	16.86	17.42	16.86	17.42	172,357	+0.56(+3.30%)

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.