Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.51	18.62	18.40	18.52	26,823	+0.01(+0.04%)
Jan 30, 2006	18.51	18.55	18.48	18.51	42,990	+0.01(+0.03%)
Jan 27, 2006	18.38	18.57	18.35	18.51	65,404	-0.05(-0.28%)
Jan 26, 2006	18.56	18.56	18.48	18.56	37,111	+0.04(+0.19%)
Jan 25, 2006	18.55	18.56	18.50	18.52	34,906	-0.02(-0.13%)
Jan 24, 2006	18.55	18.57	18.55	18.55	67,241	+0.01(+0.04%)
Jan 23, 2006	18.55	18.55	18.48	18.54	76,794	+0.04(+0.21%)
Jan 20, 2006	18.60	18.60	18.49	18.50	44,460	-0.04(-0.24%)
Jan 19, 2006	18.52	18.54	18.44	18.54	16,534	+0.04(+0.21%)
Jan 18, 2006	18.56	18.64	18.47	18.51	31,967	-0.01(-0.04%)
Jan 17, 2006	18.49	18.64	18.45	18.51	34,539	+0.09(+0.49%)
Jan 13, 2006	18.56	18.56	18.42	18.42	22,781	-0.15(-0.80%)
Jan 12, 2006	18.62	18.64	18.48	18.57	33,069	-0.07(-0.37%)
Jan 11, 2006	18.66	18.66	18.63	18.64	270,802	-0.01(-0.07%)
Jan 10, 2006	18.68	18.68	18.64	18.66	13,962	-0.03(-0.15%)
Jan 09, 2006	18.64	18.69	18.64	18.68	103,985	+0.00(+0.00%)
Jan 06, 2006	18.68	18.93	18.63	18.68	54,748	-0.04(-0.22%)
Jan 05, 2006	18.83	18.83	18.64	18.72	29,762	-0.12(-0.65%)
Jan 04, 2006	18.86	18.86	18.79	18.85	31,599	-0.01(-0.07%)
Jan 03, 2006	18.91	18.93	18.76	18.86	40,418	-0.12(-0.64%)
Dec 30, 2005	18.71	19.05	18.69	18.98	112,803	+0.29(+1.57%)
Dec 29, 2005	18.64	18.71	18.64	18.69	21,311	+0.07(+0.39%)
Dec 28, 2005	18.40	18.71	18.37	18.62	55,850	-0.04(-0.20%)
Dec 27, 2005	18.96	18.96	18.62	18.65	65,404	-0.33(-1.74%)
Dec 23, 2005	18.97	19.01	18.91	18.98	42,255	-0.03(-0.14%)
Dec 22, 2005	19.06	19.08	18.94	19.01	22,046	-0.05(-0.29%)
Dec 21, 2005	18.99	19.11	18.99	19.06	15,065	+0.08(+0.43%)
Dec 20, 2005	19.05	19.13	18.97	18.98	18,371	-0.05(-0.29%)
Dec 19, 2005	19.04	19.05	19.00	19.04	26,455	+0.04(+0.20%)
Dec 16, 2005	19.00	19.01	18.99	19.00	11,758	-0.01(-0.06%)
Dec 15, 2005	19.05	19.05	19.01	19.01	4,776	-0.04(-0.21%)
Dec 14, 2005	19.05	19.05	19.00	19.05	11,023	+0.01(+0.06%)
Dec 13, 2005	19.02	19.06	18.96	19.04	19,841	-0.02(-0.13%)
Dec 12, 2005	19.05	19.13	19.01	19.06	26,088	+0.08(+0.43%)
Dec 09, 2005	19.05	19.10	18.98	18.98	6,246	-0.05(-0.28%)
Dec 08, 2005	18.98	19.04	18.91	19.04	12,125	-0.01(-0.07%)
Dec 07, 2005	19.04	19.09	19.00	19.05	14,697	+0.03(+0.14%)
Dec 06, 2005	19.05	19.05	19.00	19.02	9,920	-0.03(-0.14%)
Dec 05, 2005	19.05	19.06	19.02	19.05	363,030	+0.07(+0.36%)
Dec 02, 2005	19.01	19.01	18.79	18.98	24,985	-0.02(-0.10%)
Dec 01, 2005	18.96	19.05	18.96	19.00	30,130	+0.11(+0.61%)
Nov 30, 2005	18.78	19.03	18.78	18.89	22,046	+0.03(+0.15%)
Nov 29, 2005	18.78	18.86	18.69	18.86	10,288	+0.01(+0.07%)
Nov 28, 2005	18.87	18.90	18.79	18.85	15,432	-0.12(-0.65%)
Nov 25, 2005	19.02	19.05	18.97	18.97	14,697	-0.05(-0.27%)
Nov 23, 2005	19.05	19.05	18.94	19.02	15,432	-0.03(-0.16%)
Nov 22, 2005	18.99	19.08	18.99	19.05	41,520	+0.07(+0.36%)
Nov 21, 2005	19.05	19.16	18.98	18.98	17,637	+0.00(+0.00%)
Nov 18, 2005	18.91	19.05	18.91	18.98	26,455	+0.12(+0.65%)
Nov 17, 2005	19.08	19.09	18.85	18.86	15,799	-0.16(-0.86%)
Nov 16, 2005	18.98	19.12	18.93	19.02	20,944	-0.03(-0.14%)
Nov 15, 2005	18.79	19.05	18.64	19.05	11,758	+0.27(+1.45%)
Nov 14, 2005	18.57	18.78	18.57	18.78	14,697	+0.27(+1.47%)
Nov 11, 2005	18.54	18.55	18.45	18.51	27,190	+0.10(+0.52%)
Nov 10, 2005	18.42	18.49	18.31	18.41	11,390	-0.10(-0.51%)
Nov 09, 2005	18.42	18.51	18.42	18.51	2,939	+0.04(+0.22%)
Nov 08, 2005	18.49	18.51	18.45	18.47	6,981	+0.03(+0.15%)
Nov 07, 2005	18.41	18.44	18.41	18.44	10,288	+0.04(+0.22%)
Nov 04, 2005	18.41	18.41	18.37	18.40	7,716	+0.01(+0.07%)
Nov 03, 2005	18.41	18.41	18.31	18.38	15,432	-0.03(-0.15%)
Nov 02, 2005	18.44	18.45	18.32	18.41	9,920	-0.07(-0.37%)

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.