Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.58	16.72	16.58	16.63	7,970	+0.02(+0.11%)
Jan 30, 2006	16.64	16.64	16.45	16.61	13,326	-0.03(-0.16%)
Jan 27, 2006	16.62	16.70	15.75	16.64	24,759	-0.14(-0.86%)
Jan 26, 2006	16.33	16.82	16.33	16.78	20,622	+0.16(+0.98%)
Jan 25, 2006	16.39	16.62	16.33	16.62	5,864	+0.06(+0.38%)
Jan 24, 2006	16.83	16.83	16.48	16.56	9,406	+0.00(+0.00%)
Jan 23, 2006	16.48	16.67	16.47	16.56	4,239	+0.11(+0.66%)
Jan 20, 2006	16.73	16.73	15.76	16.45	40,063	-0.09(-0.54%)
Jan 19, 2006	16.36	16.66	16.36	16.54	7,018	+0.03(+0.16%)
Jan 18, 2006	16.50	16.81	16.35	16.51	13,567	-0.01(-0.05%)
Jan 17, 2006	16.40	16.84	16.40	16.52	22,917	-0.17(-1.02%)
Jan 13, 2006	16.61	16.88	16.49	16.69	9,358	+0.11(+0.65%)
Jan 12, 2006	16.40	16.61	16.40	16.58	8,352	-0.06(-0.38%)
Jan 11, 2006	16.72	16.88	16.58	16.65	15,118	-0.29(-1.70%)
Jan 10, 2006	16.70	16.93	16.70	16.93	12,012	+0.08(+0.48%)
Jan 09, 2006	16.73	16.93	16.70	16.85	9,209	+0.06(+0.37%)
Jan 06, 2006	16.80	16.94	16.21	16.79	19,851	-0.15(-0.90%)
Jan 05, 2006	16.65	17.03	16.65	16.94	8,449	+0.13(+0.75%)
Jan 04, 2006	16.65	16.84	16.62	16.82	16,604	-0.01(-0.05%)
Jan 03, 2006	16.87	17.02	16.63	16.83	25,988	+0.02(+0.11%)
Dec 30, 2005	16.71	17.02	16.70	16.81	26,979	-0.19(-1.11%)
Dec 29, 2005	16.90	17.14	16.86	17.00	6,375	+0.10(+0.58%)
Dec 28, 2005	17.00	17.38	16.87	16.90	13,809	-0.12(-0.69%)
Dec 27, 2005	17.55	17.55	16.84	17.02	16,037	-0.20(-1.15%)
Dec 23, 2005	16.98	17.22	16.98	17.21	11,387	-0.02(-0.10%)
Dec 22, 2005	17.20	17.40	17.05	17.23	5,849	-0.11(-0.65%)
Dec 21, 2005	17.33	17.55	17.11	17.34	21,816	-0.15(-0.85%)
Dec 20, 2005	17.63	17.74	17.42	17.49	13,307	-0.29(-1.62%)
Dec 19, 2005	17.73	17.95	17.53	17.78	10,316	+0.11(+0.61%)
Dec 16, 2005	17.52	17.82	17.42	17.67	7,164	+0.15(+0.87%)
Dec 15, 2005	17.92	18.39	17.52	17.52	5,267	-0.33(-1.86%)
Dec 14, 2005	17.27	17.95	17.15	17.85	30,081	+0.52(+3.00%)
Dec 13, 2005	17.38	17.69	17.21	17.33	23,560	-0.04(-0.21%)
Dec 12, 2005	17.42	17.97	17.06	17.37	29,915	-0.39(-2.22%)
Dec 09, 2005	17.13	17.84	16.48	17.76	40,692	+0.70(+4.10%)
Dec 08, 2005	17.30	17.30	16.88	17.06	4,893	-0.35(-2.01%)
Dec 07, 2005	17.42	17.42	16.61	17.41	19,466	-0.08(-0.47%)
Dec 06, 2005	18.06	18.06	17.22	17.49	17,300	-0.28(-1.57%)
Dec 05, 2005	18.54	18.54	17.38	17.77	29,613	-0.70(-3.79%)
Dec 02, 2005	18.43	18.50	18.27	18.47	17,940	+0.28(+1.53%)
Dec 01, 2005	17.91	18.23	17.70	18.19	23,577	+0.42(+2.37%)
Nov 30, 2005	17.60	17.81	17.51	17.77	5,980	+0.08(+0.46%)
Nov 29, 2005	17.11	17.79	17.11	17.69	17,712	+0.57(+3.36%)
Nov 28, 2005	17.12	17.28	17.11	17.11	10,261	-0.31(-1.75%)
Nov 25, 2005	17.51	17.51	17.42	17.42	935	-0.26(-1.47%)
Nov 23, 2005	17.11	17.68	17.11	17.68	5,843	+0.56(+3.25%)
Nov 22, 2005	17.25	17.41	16.97	17.12	7,971	-0.40(-2.31%)
Nov 21, 2005	17.57	17.87	17.25	17.53	22,286	+0.22(+1.30%)
Nov 18, 2005	17.25	17.46	17.25	17.30	29,444	+0.03(+0.16%)
Nov 17, 2005	17.25	17.65	17.25	17.28	9,120	-0.01(-0.05%)
Nov 16, 2005	17.62	17.74	17.25	17.28	14,560	-0.31(-1.74%)
Nov 15, 2005	17.63	17.80	17.46	17.59	9,239	-0.06(-0.36%)
Nov 14, 2005	17.61	17.82	17.60	17.65	19,049	-0.13(-0.71%)
Nov 11, 2005	18.05	18.05	17.63	17.78	11,385	-0.18(-1.00%)
Nov 10, 2005	17.37	17.97	17.19	17.96	15,470	+0.31(+1.73%)
Nov 09, 2005	17.51	17.65	17.14	17.65	12,040	+0.27(+1.53%)
Nov 08, 2005	17.14	17.39	16.84	17.39	13,254	+0.03(+0.18%)
Nov 07, 2005	16.84	17.54	16.84	17.36	26,280	+0.32(+1.90%)
Nov 04, 2005	17.64	17.77	16.94	17.03	11,632	-0.36(-2.07%)
Nov 03, 2005	17.64	17.64	17.15	17.39	20,277	+0.08(+0.47%)
Nov 02, 2005	17.64	17.64	17.21	17.31	32,103	-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.