Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.56	16.70	16.56	16.61	7,980	+0.02(+0.11%)
Jan 30, 2006	16.62	16.62	16.43	16.59	13,342	-0.03(-0.16%)
Jan 27, 2006	16.60	16.68	15.73	16.62	24,789	-0.14(-0.86%)
Jan 26, 2006	16.31	16.80	16.31	16.76	20,647	+0.16(+0.98%)
Jan 25, 2006	16.37	16.60	16.31	16.60	5,871	+0.06(+0.38%)
Jan 24, 2006	16.81	16.81	16.46	16.54	9,417	+0.00(+0.00%)
Jan 23, 2006	16.46	16.65	16.45	16.54	4,244	+0.11(+0.65%)
Jan 20, 2006	16.71	16.71	15.74	16.43	40,111	-0.09(-0.54%)
Jan 19, 2006	16.34	16.64	16.34	16.52	7,027	+0.03(+0.16%)
Jan 18, 2006	16.48	16.79	16.33	16.49	13,583	-0.01(-0.05%)
Jan 17, 2006	16.38	16.82	16.38	16.50	22,945	-0.17(-1.02%)
Jan 13, 2006	16.59	16.86	16.47	16.67	9,369	+0.11(+0.65%)
Jan 12, 2006	16.38	16.59	16.38	16.56	8,362	-0.06(-0.38%)
Jan 11, 2006	16.70	16.86	16.56	16.63	15,136	-0.29(-1.70%)
Jan 10, 2006	16.68	16.91	16.68	16.91	12,026	+0.08(+0.48%)
Jan 09, 2006	16.71	16.91	16.68	16.83	9,220	+0.06(+0.37%)
Jan 06, 2006	16.78	16.92	16.19	16.77	19,875	-0.15(-0.90%)
Jan 05, 2006	16.63	17.01	16.63	16.92	8,459	+0.13(+0.75%)
Jan 04, 2006	16.63	16.82	16.60	16.80	16,624	-0.01(-0.05%)
Jan 03, 2006	16.85	17.00	16.61	16.81	26,019	+0.02(+0.11%)
Dec 30, 2005	16.69	16.99	16.68	16.79	27,011	-0.19(-1.11%)
Dec 29, 2005	16.88	17.12	16.84	16.98	6,383	+0.10(+0.58%)
Dec 28, 2005	16.98	17.36	16.85	16.88	13,826	-0.12(-0.69%)
Dec 27, 2005	17.53	17.53	16.82	16.99	16,056	-0.20(-1.15%)
Dec 23, 2005	16.96	17.20	16.96	17.19	11,401	-0.02(-0.10%)
Dec 22, 2005	17.18	17.38	17.03	17.21	5,856	-0.11(-0.65%)
Dec 21, 2005	17.31	17.52	17.08	17.32	21,842	-0.15(-0.85%)
Dec 20, 2005	17.61	17.72	17.40	17.47	13,323	-0.29(-1.62%)
Dec 19, 2005	17.71	17.93	17.51	17.76	10,328	+0.11(+0.61%)
Dec 16, 2005	17.50	17.80	17.40	17.65	7,173	+0.15(+0.87%)
Dec 15, 2005	17.90	18.37	17.50	17.50	5,274	-0.33(-1.86%)
Dec 14, 2005	17.25	17.93	17.13	17.83	30,117	+0.52(+3.01%)
Dec 13, 2005	17.36	17.67	17.19	17.31	23,588	-0.04(-0.21%)
Dec 12, 2005	17.40	17.95	17.04	17.34	29,951	-0.39(-2.22%)
Dec 09, 2005	17.11	17.82	16.46	17.74	40,741	+0.70(+4.10%)
Dec 08, 2005	17.28	17.28	16.86	17.04	4,899	-0.35(-2.01%)
Dec 07, 2005	17.40	17.40	16.59	17.39	19,489	-0.08(-0.47%)
Dec 06, 2005	18.04	18.04	17.20	17.47	17,321	-0.28(-1.57%)
Dec 05, 2005	18.52	18.52	17.36	17.75	29,648	-0.70(-3.79%)
Dec 02, 2005	18.41	18.47	18.25	18.45	17,962	+0.28(+1.53%)
Dec 01, 2005	17.89	18.21	17.68	18.17	23,605	+0.42(+2.37%)
Nov 30, 2005	17.58	17.79	17.49	17.75	5,987	+0.08(+0.46%)
Nov 29, 2005	17.08	17.77	17.08	17.67	17,733	+0.57(+3.36%)
Nov 28, 2005	17.10	17.25	17.08	17.09	10,274	-0.30(-1.75%)
Nov 25, 2005	17.49	17.49	17.40	17.40	936	-0.26(-1.47%)
Nov 23, 2005	17.08	17.66	17.08	17.66	5,850	+0.56(+3.25%)
Nov 22, 2005	17.23	17.39	16.95	17.10	7,981	-0.40(-2.30%)
Nov 21, 2005	17.55	17.84	17.23	17.51	22,313	+0.22(+1.30%)
Nov 18, 2005	17.23	17.43	17.23	17.28	29,479	+0.03(+0.16%)
Nov 17, 2005	17.23	17.63	17.23	17.25	9,131	-0.01(-0.05%)
Nov 16, 2005	17.60	17.72	17.23	17.26	14,578	-0.30(-1.74%)
Nov 15, 2005	17.60	17.77	17.44	17.57	9,250	-0.06(-0.36%)
Nov 14, 2005	17.59	17.80	17.58	17.63	19,072	-0.13(-0.71%)
Nov 11, 2005	18.03	18.03	17.60	17.76	11,399	-0.18(-1.00%)
Nov 10, 2005	17.35	17.95	17.17	17.94	15,489	+0.30(+1.73%)
Nov 09, 2005	17.49	17.63	17.12	17.63	12,054	+0.27(+1.53%)
Nov 08, 2005	17.12	17.37	16.82	17.37	13,270	+0.03(+0.18%)
Nov 07, 2005	16.82	17.52	16.82	17.34	26,311	+0.32(+1.90%)
Nov 04, 2005	17.62	17.75	16.92	17.01	11,646	-0.36(-2.06%)
Nov 03, 2005	17.62	17.62	17.13	17.37	20,301	+0.08(+0.47%)
Nov 02, 2005	17.62	17.62	17.19	17.29	32,142	-0.02(-0.10%)

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.