Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.93	17.53	16.90	17.33	23,007	-0.04(-0.21%)
Jan 30, 2006	17.48	17.55	16.87	17.36	12,055	-0.12(-0.69%)
Jan 27, 2006	17.45	17.61	17.30	17.48	25,598	+0.03(+0.16%)
Jan 26, 2006	16.92	17.45	15.97	17.45	47,010	+0.62(+3.69%)
Jan 25, 2006	17.02	17.02	16.63	16.83	10,819	-0.19(-1.09%)
Jan 24, 2006	16.78	17.12	16.71	17.02	37,071	+0.43(+2.58%)
Jan 23, 2006	16.84	17.11	16.54	16.59	17,538	-0.06(-0.39%)
Jan 20, 2006	17.23	17.23	16.65	16.65	14,605	-0.44(-2.55%)
Jan 19, 2006	17.13	17.13	16.90	17.09	6,312	-0.04(-0.21%)
Jan 18, 2006	17.13	17.15	16.93	17.13	10,426	+0.14(+0.80%)
Jan 17, 2006	16.95	17.13	16.95	16.99	8,140	+0.09(+0.51%)
Jan 13, 2006	16.77	16.90	16.48	16.90	12,339	-0.01(-0.08%)
Jan 12, 2006	17.11	17.72	16.90	16.92	27,327	-0.13(-0.75%)
Jan 11, 2006	16.86	17.13	16.62	17.05	51,299	+0.04(+0.21%)
Jan 10, 2006	16.42	17.02	16.35	17.01	13,648	+0.36(+2.19%)
Jan 09, 2006	16.71	16.94	16.28	16.65	33,411	+0.06(+0.39%)
Jan 06, 2006	16.56	16.74	16.23	16.58	18,480	+0.19(+1.18%)
Jan 05, 2006	16.70	16.83	16.39	16.39	9,155	-0.24(-1.46%)
Jan 04, 2006	16.05	16.90	15.83	16.63	30,078	+0.46(+2.82%)
Jan 03, 2006	16.60	16.69	16.11	16.18	25,930	-0.51(-3.08%)
Dec 30, 2005	16.73	17.13	16.43	16.69	52,469	-0.24(-1.43%)
Dec 29, 2005	16.89	17.15	16.84	16.93	43,283	+0.16(+0.98%)
Dec 28, 2005	16.97	16.97	16.69	16.77	13,313	+0.00(+0.00%)
Dec 27, 2005	16.95	17.13	16.77	16.77	12,893	-0.02(-0.13%)
Dec 23, 2005	16.87	16.88	16.65	16.79	6,595	-0.18(-1.05%)
Dec 22, 2005	17.08	17.08	16.54	16.97	19,310	+0.27(+1.62%)
Dec 21, 2005	16.65	16.81	16.65	16.70	8,261	+0.21(+1.25%)
Dec 20, 2005	16.63	16.73	16.46	16.49	35,835	-0.14(-0.82%)
Dec 19, 2005	16.77	16.88	16.47	16.63	30,918	-0.32(-1.89%)
Dec 16, 2005	17.03	17.03	16.70	16.95	110,289	-0.13(-0.75%)
Dec 15, 2005	16.86	17.08	16.57	17.08	26,983	+0.12(+0.72%)
Dec 14, 2005	16.98	17.23	16.78	16.95	11,511	-0.24(-1.37%)
Dec 13, 2005	16.67	17.19	16.67	17.19	14,684	+0.39(+2.34%)
Dec 12, 2005	16.72	16.90	16.70	16.80	21,996	-0.04(-0.25%)
Dec 09, 2005	16.83	17.00	16.83	16.84	24,805	+0.01(+0.08%)
Dec 08, 2005	16.55	16.95	16.55	16.83	5,786	+0.20(+1.20%)
Dec 07, 2005	17.01	17.03	16.58	16.63	46,192	-0.08(-0.47%)
Dec 06, 2005	16.95	16.96	16.45	16.70	19,296	-0.06(-0.34%)
Dec 05, 2005	17.15	17.15	16.65	16.76	17,055	-0.63(-3.61%)
Dec 02, 2005	17.27	17.41	17.08	17.39	13,792	+0.19(+1.08%)
Dec 01, 2005	17.13	17.32	16.73	17.20	13,937	+0.31(+1.82%)
Nov 30, 2005	17.12	17.13	16.76	16.90	13,595	-0.01(-0.08%)
Nov 29, 2005	16.68	17.13	16.44	16.91	20,214	+0.44(+2.64%)
Nov 28, 2005	17.13	17.13	16.48	16.48	12,947	-0.54(-3.15%)
Nov 25, 2005	16.72	17.12	16.72	17.01	6,436	-0.03(-0.17%)
Nov 23, 2005	17.06	17.09	16.74	17.04	22,125	+0.01(+0.08%)
Nov 22, 2005	16.88	17.05	16.87	17.03	9,529	+0.16(+0.93%)
Nov 21, 2005	16.73	16.87	16.58	16.87	13,795	+0.21(+1.24%)
Nov 18, 2005	16.55	16.75	16.38	16.66	20,801	+0.49(+3.00%)
Nov 17, 2005	15.73	16.28	15.73	16.18	8,786	+0.64(+4.13%)
Nov 16, 2005	16.09	16.13	15.53	15.53	34,997	-0.76(-4.64%)
Nov 15, 2005	16.83	16.88	16.14	16.29	7,819	-0.39(-2.31%)
Nov 14, 2005	16.91	16.91	16.58	16.68	20,495	-0.09(-0.51%)
Nov 11, 2005	16.82	17.05	16.58	16.76	15,010	-0.22(-1.30%)
Nov 10, 2005	17.10	17.13	16.67	16.98	15,676	-0.14(-0.83%)
Nov 09, 2005	16.83	17.25	16.83	17.13	10,533	+0.39(+2.35%)
Nov 08, 2005	16.93	17.10	16.60	16.73	5,468	-0.41(-2.37%)
Nov 07, 2005	16.92	17.15	16.87	17.14	8,791	+0.24(+1.39%)
Nov 04, 2005	17.09	17.09	16.80	16.90	8,136	-0.19(-1.09%)
Nov 03, 2005	16.72	17.12	16.58	17.09	32,717	+0.37(+2.22%)
Nov 02, 2005	15.98	16.72	15.98	16.72	18,376	+0.84(+5.30%)

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.