Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.15	16.41	15.88	16.40	134,537	+0.21(+1.31%)
Jan 30, 2006	16.16	16.53	16.14	16.18	80,224	-0.02(-0.12%)
Jan 27, 2006	16.25	16.58	16.16	16.20	102,867	-0.05(-0.30%)
Jan 26, 2006	16.87	16.93	16.13	16.25	182,469	-0.58(-3.45%)
Jan 25, 2006	16.73	17.06	16.56	16.83	63,341	+0.19(+1.16%)
Jan 24, 2006	16.05	16.86	16.00	16.64	173,872	+0.45(+2.81%)
Jan 23, 2006	16.22	16.46	15.93	16.18	187,679	+0.11(+0.66%)
Jan 20, 2006	16.67	16.67	15.75	16.08	136,139	-0.46(-2.81%)
Jan 19, 2006	16.24	16.66	16.16	16.54	42,016	+0.44(+2.70%)
Jan 18, 2006	16.01	16.35	15.87	16.11	155,525	-0.01(-0.06%)
Jan 17, 2006	16.56	16.65	16.07	16.12	68,741	-0.53(-3.20%)
Jan 13, 2006	16.71	16.92	16.51	16.65	37,082	+0.06(+0.35%)
Jan 12, 2006	16.83	17.06	16.45	16.59	52,203	-0.20(-1.21%)
Jan 11, 2006	16.68	16.98	16.26	16.79	124,982	+0.01(+0.06%)
Jan 10, 2006	15.96	17.17	15.85	16.78	147,713	+0.82(+5.15%)
Jan 09, 2006	15.80	16.08	15.73	15.96	94,307	+0.28(+1.79%)
Jan 06, 2006	15.48	15.86	15.33	15.68	97,913	+0.29(+1.89%)
Jan 05, 2006	15.17	15.56	15.17	15.39	94,415	+0.20(+1.34%)
Jan 04, 2006	14.98	15.33	14.98	15.19	87,172	+0.11(+0.71%)
Jan 03, 2006	15.48	15.51	14.60	15.08	140,497	-0.21(-1.39%)
Dec 30, 2005	15.28	15.47	15.28	15.29	40,076	-0.10(-0.63%)
Dec 29, 2005	15.41	15.50	15.36	15.39	95,811	-0.05(-0.31%)
Dec 28, 2005	15.44	15.61	15.41	15.44	38,868	-0.07(-0.44%)
Dec 27, 2005	15.91	15.98	15.45	15.51	64,504	-0.44(-2.73%)
Dec 23, 2005	16.44	16.44	15.94	15.94	68,709	-0.45(-2.77%)
Dec 22, 2005	15.92	16.40	15.92	16.40	55,576	+0.50(+3.17%)
Dec 21, 2005	15.67	16.07	15.67	15.89	69,758	+0.19(+1.23%)
Dec 20, 2005	15.67	15.73	15.58	15.70	54,999	+0.03(+0.19%)
Dec 19, 2005	15.50	15.74	15.34	15.67	71,480	+0.27(+1.76%)
Dec 16, 2005	15.62	15.78	15.32	15.40	205,388	-0.28(-1.79%)
Dec 15, 2005	15.96	16.03	15.36	15.68	119,680	-0.25(-1.58%)
Dec 14, 2005	16.21	16.21	15.93	15.93	37,948	-0.15(-0.96%)
Dec 13, 2005	16.39	16.64	15.96	16.09	76,352	-0.29(-1.77%)
Dec 12, 2005	16.54	16.75	16.29	16.38	39,054	+0.00(+0.00%)
Dec 09, 2005	16.30	16.46	16.17	16.38	20,254	+0.05(+0.30%)
Dec 08, 2005	16.35	16.74	16.12	16.33	39,655	+0.13(+0.78%)
Dec 07, 2005	16.64	16.64	16.17	16.20	30,999	-0.36(-2.16%)
Dec 06, 2005	16.17	16.71	16.00	16.56	119,661	+0.49(+3.07%)
Dec 05, 2005	15.84	16.16	15.81	16.07	93,372	+0.05(+0.30%)
Dec 02, 2005	16.16	16.16	15.89	16.02	61,134	+0.00(+0.00%)
Dec 01, 2005	15.62	16.15	15.49	16.02	78,089	+0.32(+2.03%)
Nov 30, 2005	15.76	16.20	15.45	15.70	77,457	-0.02(-0.12%)
Nov 29, 2005	15.31	15.95	15.31	15.72	40,639	+0.48(+3.17%)
Nov 28, 2005	16.01	16.01	15.21	15.24	53,835	-0.67(-4.20%)
Nov 25, 2005	15.95	16.01	15.67	15.90	8,578	-0.13(-0.78%)
Nov 23, 2005	16.32	16.32	15.95	16.03	30,616	-0.33(-2.01%)
Nov 22, 2005	16.27	16.39	16.06	16.36	54,656	+0.06(+0.36%)
Nov 21, 2005	16.06	16.42	16.06	16.30	51,689	+0.15(+0.90%)
Nov 18, 2005	16.22	16.30	16.07	16.16	85,397	+0.07(+0.42%)
Nov 17, 2005	15.50	16.11	15.50	16.09	93,616	+0.82(+5.39%)
Nov 16, 2005	15.67	15.67	15.10	15.27	41,306	-0.39(-2.47%)
Nov 15, 2005	15.71	16.08	15.52	15.65	43,567	-0.06(-0.37%)
Nov 14, 2005	15.96	16.01	15.56	15.71	52,614	-0.25(-1.58%)
Nov 11, 2005	15.96	16.15	15.69	15.96	75,519	-0.10(-0.60%)
Nov 10, 2005	16.02	16.16	15.48	16.06	72,174	-0.12(-0.72%)
Nov 09, 2005	16.25	16.34	16.07	16.17	52,125	-0.22(-1.36%)
Nov 08, 2005	16.24	16.40	16.03	16.40	89,834	+0.02(+0.12%)
Nov 07, 2005	16.13	16.40	16.05	16.38	87,683	+0.33(+2.05%)
Nov 04, 2005	16.00	16.15	15.77	16.05	66,274	+0.04(+0.24%)
Nov 03, 2005	16.35	16.35	15.87	16.01	72,894	-0.08(-0.48%)
Nov 02, 2005	15.62	16.19	15.61	16.09	125,988	+0.44(+2.78%)

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.