Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.79	17.05	16.52	16.52	8,099,993	-0.19(-1.14%)
Jan 30, 2006	16.68	16.80	16.62	16.71	3,945,290	-0.00(-0.02%)
Jan 27, 2006	16.71	16.85	16.66	16.72	3,656,888	+0.00(+0.00%)
Jan 26, 2006	16.66	16.76	16.54	16.72	7,757,035	+0.05(+0.32%)
Jan 25, 2006	16.64	16.70	16.53	16.66	6,049,919	+0.13(+0.77%)
Jan 24, 2006	16.62	16.71	16.52	16.54	4,450,208	-0.06(-0.36%)
Jan 23, 2006	16.64	16.72	16.56	16.60	3,272,446	-0.00(-0.02%)
Jan 20, 2006	16.83	16.85	16.51	16.60	7,931,782	-0.25(-1.48%)
Jan 19, 2006	17.01	17.03	16.79	16.85	2,968,131	-0.12(-0.71%)
Jan 18, 2006	17.01	17.06	16.81	16.97	3,669,958	-0.04(-0.23%)
Jan 17, 2006	17.01	17.05	16.92	17.01	3,221,869	-0.14(-0.80%)
Jan 13, 2006	17.19	17.22	17.11	17.15	3,905,795	+0.03(+0.16%)
Jan 12, 2006	17.28	17.33	17.10	17.12	4,146,178	-0.23(-1.34%)
Jan 11, 2006	17.35	17.37	17.27	17.35	2,939,433	+0.05(+0.26%)
Jan 10, 2006	17.28	17.33	17.16	17.30	4,486,862	+0.01(+0.08%)
Jan 09, 2006	17.26	17.39	17.23	17.29	5,253,473	+0.08(+0.47%)
Jan 06, 2006	17.21	17.30	17.02	17.21	5,919,214	+0.59(+3.58%)
Jan 05, 2006	16.51	16.66	16.49	16.61	5,072,192	+0.13(+0.81%)
Jan 04, 2006	16.44	16.51	16.40	16.48	6,218,414	+0.09(+0.56%)
Jan 03, 2006	16.42	16.45	16.28	16.39	5,127,599	+0.05(+0.32%)
Dec 30, 2005	16.45	16.47	16.30	16.34	2,952,503	-0.13(-0.77%)
Dec 29, 2005	16.53	16.59	16.45	16.46	2,003,474	-0.02(-0.15%)
Dec 28, 2005	16.38	16.54	16.37	16.49	2,203,225	+0.12(+0.71%)
Dec 27, 2005	16.55	16.64	16.37	16.37	2,010,578	-0.13(-0.77%)
Dec 23, 2005	16.52	16.52	16.44	16.50	1,311,592	-0.02(-0.11%)
Dec 22, 2005	16.57	16.58	16.43	16.52	2,518,621	-0.04(-0.25%)
Dec 21, 2005	16.56	16.60	16.51	16.56	4,478,906	+0.00(+0.02%)
Dec 20, 2005	16.54	16.64	16.52	16.56	3,187,488	+0.02(+0.11%)
Dec 19, 2005	16.71	16.71	16.52	16.54	3,186,635	-0.20(-1.22%)
Dec 16, 2005	16.78	16.84	16.71	16.74	8,954,972	-0.03(-0.19%)
Dec 15, 2005	16.84	16.89	16.72	16.77	3,638,703	-0.06(-0.36%)
Dec 14, 2005	16.72	16.87	16.66	16.83	3,965,748	+0.12(+0.69%)
Dec 13, 2005	16.57	16.79	16.50	16.72	3,845,841	+0.15(+0.94%)
Dec 12, 2005	16.54	16.58	16.48	16.56	4,004,676	+0.07(+0.40%)
Dec 09, 2005	16.49	16.57	16.44	16.50	3,982,797	+0.06(+0.36%)
Dec 08, 2005	16.58	16.58	16.39	16.44	3,726,218	-0.13(-0.76%)
Dec 07, 2005	16.75	16.75	16.46	16.56	4,414,406	-0.17(-0.99%)
Dec 06, 2005	16.89	16.96	16.71	16.73	3,235,223	-0.10(-0.59%)
Dec 05, 2005	16.90	16.90	16.77	16.83	2,578,575	-0.07(-0.40%)
Dec 02, 2005	16.96	17.00	16.87	16.89	3,303,133	-0.07(-0.39%)
Dec 01, 2005	16.95	17.07	16.87	16.96	3,510,555	+0.07(+0.40%)
Nov 30, 2005	17.04	17.12	16.88	16.89	4,310,979	-0.19(-1.13%)
Nov 29, 2005	16.95	17.16	16.95	17.09	3,928,526	+0.26(+1.53%)
Nov 28, 2005	17.09	17.10	16.82	16.83	4,914,210	-0.26(-1.50%)
Nov 25, 2005	17.14	17.16	17.01	17.09	1,695,182	+0.01(+0.08%)
Nov 23, 2005	16.75	17.12	16.75	17.07	3,621,938	+0.04(+0.25%)
Nov 22, 2005	16.95	17.05	16.88	17.03	7,408,679	+0.02(+0.10%)
Nov 21, 2005	17.09	17.09	16.95	17.01	5,828,858	-0.11(-0.62%)
Nov 18, 2005	17.46	17.46	17.08	17.12	8,550,072	-0.34(-1.94%)
Nov 17, 2005	17.32	17.47	17.25	17.46	3,671,663	+0.20(+1.18%)
Nov 16, 2005	17.39	17.40	17.18	17.25	4,292,510	-0.10(-0.57%)
Nov 15, 2005	17.33	17.41	17.18	17.35	4,563,580	+0.00(+0.00%)
Nov 14, 2005	17.26	17.39	17.21	17.35	3,066,728	+0.01(+0.08%)
Nov 11, 2005	17.20	17.34	17.10	17.34	3,402,014	+0.14(+0.82%)
Nov 10, 2005	17.05	17.20	16.95	17.20	5,907,281	+0.17(+0.97%)
Nov 09, 2005	17.05	17.12	16.99	17.03	5,704,688	-0.02(-0.12%)
Nov 08, 2005	17.00	17.08	16.90	17.05	3,197,717	-0.04(-0.21%)
Nov 07, 2005	16.82	17.14	16.80	17.09	6,035,712	+0.27(+1.63%)
Nov 04, 2005	16.80	16.84	16.71	16.81	6,067,252	+0.08(+0.48%)
Nov 03, 2005	16.82	16.87	16.68	16.73	4,516,697	-0.08(-0.48%)
Nov 02, 2005	16.77	16.88	16.73	16.81	4,262,391	+0.05(+0.32%)

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.