Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.69	17.74	17.48	17.73	184,791	-0.03(-0.15%)
Jan 30, 2006	17.55	17.76	17.54	17.76	283,539	+0.25(+1.44%)
Jan 27, 2006	17.50	17.54	17.31	17.50	343,279	+0.02(+0.10%)
Jan 26, 2006	17.14	17.52	17.14	17.49	197,051	+0.44(+2.58%)
Jan 25, 2006	17.35	17.41	17.01	17.05	294,128	-0.31(-1.76%)
Jan 24, 2006	17.24	17.42	17.21	17.35	404,579	+0.11(+0.62%)
Jan 23, 2006	17.42	17.49	17.24	17.24	269,719	-0.09(-0.52%)
Jan 20, 2006	17.59	17.63	17.32	17.33	275,292	-0.21(-1.18%)
Jan 19, 2006	17.42	17.56	17.28	17.54	164,060	+0.13(+0.72%)
Jan 18, 2006	17.09	17.52	17.05	17.42	204,853	+0.28(+1.62%)
Jan 17, 2006	17.51	17.53	16.96	17.14	301,261	-0.38(-2.15%)
Jan 13, 2006	17.52	17.64	17.46	17.51	197,720	-0.01(-0.05%)
Jan 12, 2006	17.51	17.68	17.50	17.52	175,540	-0.02(-0.10%)
Jan 11, 2006	17.71	17.73	17.40	17.54	145,893	-0.17(-0.96%)
Jan 10, 2006	17.41	17.72	17.28	17.71	352,195	+0.24(+1.39%)
Jan 09, 2006	17.35	17.62	17.35	17.47	199,391	+0.13(+0.72%)
Jan 06, 2006	17.68	17.68	17.07	17.34	272,505	+0.13(+0.78%)
Jan 05, 2006	17.17	17.27	17.07	17.21	283,205	+0.06(+0.37%)
Jan 04, 2006	17.32	17.39	17.07	17.15	307,502	-0.15(-0.88%)
Jan 03, 2006	16.92	17.37	16.65	17.30	464,987	+0.53(+3.16%)
Dec 30, 2005	17.24	17.24	16.77	16.77	358,325	-0.56(-3.21%)
Dec 29, 2005	17.01	17.42	16.97	17.33	425,309	+0.39(+2.28%)
Dec 28, 2005	16.95	16.98	16.82	16.94	255,899	+0.00(+0.00%)
Dec 27, 2005	16.89	17.07	16.87	16.94	558,274	+0.09(+0.53%)
Dec 23, 2005	16.89	17.02	16.84	16.85	253,670	-0.02(-0.11%)
Dec 22, 2005	17.05	17.05	16.79	16.87	370,028	-0.18(-1.05%)
Dec 21, 2005	16.87	17.07	16.87	17.05	479,476	+0.15(+0.90%)
Dec 20, 2005	16.72	16.91	16.66	16.89	350,746	+0.15(+0.91%)
Dec 19, 2005	17.04	17.07	16.71	16.74	277,298	-0.39(-2.25%)
Dec 16, 2005	17.32	17.42	17.13	17.13	607,983	-0.06(-0.37%)
Dec 15, 2005	17.05	17.19	16.77	17.19	448,380	+0.14(+0.84%)
Dec 14, 2005	17.03	17.32	16.99	17.05	510,460	+0.06(+0.37%)
Dec 13, 2005	17.48	17.48	16.95	16.98	760,118	-0.49(-2.82%)
Dec 12, 2005	17.50	17.64	17.35	17.48	748,750	-0.11(-0.61%)
Dec 09, 2005	17.59	17.81	17.52	17.59	855,969	-0.02(-0.10%)
Dec 08, 2005	17.05	17.66	16.86	17.60	1,260,994	+0.75(+4.47%)
Dec 07, 2005	16.60	16.85	16.56	16.85	1,113,651	+0.04(+0.21%)
Dec 06, 2005	16.37	16.96	16.37	16.81	1,195,125	+0.48(+2.91%)
Dec 05, 2005	16.03	16.36	16.01	16.34	595,723	+0.26(+1.62%)
Dec 02, 2005	16.15	16.20	15.91	16.08	295,911	-0.15(-0.94%)
Dec 01, 2005	15.52	16.33	15.52	16.23	782,521	+0.78(+5.05%)
Nov 30, 2005	15.65	15.67	15.39	15.45	647,215	-0.07(-0.46%)
Nov 29, 2005	15.48	15.79	15.46	15.52	343,502	+0.08(+0.52%)
Nov 28, 2005	15.93	15.93	15.27	15.44	500,541	-0.58(-3.64%)
Nov 25, 2005	15.84	16.14	15.77	16.02	197,608	+0.10(+0.62%)
Nov 23, 2005	16.02	16.04	15.88	15.93	382,065	-0.04(-0.28%)
Nov 22, 2005	16.25	16.25	15.95	15.97	373,929	-0.39(-2.36%)
Nov 21, 2005	16.15	16.38	16.01	16.36	268,716	+0.10(+0.61%)
Nov 18, 2005	16.31	16.45	16.14	16.26	418,511	+0.06(+0.39%)
Nov 17, 2005	15.72	16.20	15.70	16.20	317,087	+0.58(+3.74%)
Nov 16, 2005	15.89	15.92	15.51	15.61	443,922	-0.28(-1.75%)
Nov 15, 2005	15.80	15.98	15.68	15.89	498,646	+0.09(+0.57%)
Nov 14, 2005	15.70	15.80	15.61	15.80	341,496	+0.12(+0.74%)
Nov 11, 2005	15.51	15.72	15.41	15.68	282,536	+0.18(+1.16%)
Nov 10, 2005	15.30	15.59	15.26	15.50	441,136	+0.06(+0.41%)
Nov 09, 2005	15.17	15.56	15.16	15.44	281,533	+0.28(+1.83%)
Nov 08, 2005	15.35	15.35	15.02	15.16	489,284	-0.28(-1.80%)
Nov 07, 2005	15.42	15.51	15.30	15.44	307,168	+0.02(+0.12%)
Nov 04, 2005	15.25	15.45	15.12	15.42	444,145	+0.17(+1.12%)
Nov 03, 2005	15.54	15.57	15.25	15.25	459,191	-0.22(-1.45%)
Nov 02, 2005	15.36	15.48	15.29	15.48	398,783	+0.12(+0.76%)

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.