Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.55	17.59	17.33	17.58	186,350	-0.03(-0.15%)
Jan 30, 2006	17.40	17.61	17.39	17.61	285,932	+0.25(+1.44%)
Jan 27, 2006	17.35	17.39	17.16	17.36	346,175	+0.02(+0.10%)
Jan 26, 2006	16.99	17.38	16.99	17.34	198,713	+0.44(+2.58%)
Jan 25, 2006	17.21	17.26	16.87	16.90	296,609	-0.30(-1.76%)
Jan 24, 2006	17.10	17.28	17.06	17.21	407,992	+0.11(+0.62%)
Jan 23, 2006	17.27	17.34	17.09	17.10	271,995	-0.09(-0.52%)
Jan 20, 2006	17.44	17.48	17.17	17.19	277,614	-0.20(-1.18%)
Jan 19, 2006	17.27	17.41	17.14	17.39	165,444	+0.12(+0.72%)
Jan 18, 2006	16.95	17.38	16.90	17.27	206,581	+0.28(+1.62%)
Jan 17, 2006	17.37	17.39	16.82	16.99	303,802	-0.37(-2.15%)
Jan 13, 2006	17.38	17.49	17.31	17.37	199,388	-0.01(-0.05%)
Jan 12, 2006	17.37	17.53	17.35	17.38	177,021	-0.02(-0.10%)
Jan 11, 2006	17.56	17.58	17.25	17.39	147,124	-0.17(-0.96%)
Jan 10, 2006	17.26	17.57	17.14	17.56	355,167	+0.24(+1.39%)
Jan 09, 2006	17.21	17.47	17.21	17.32	201,074	+0.12(+0.72%)
Jan 06, 2006	17.53	17.53	16.93	17.20	274,804	+0.13(+0.78%)
Jan 05, 2006	17.03	17.13	16.93	17.06	285,594	+0.06(+0.37%)
Jan 04, 2006	17.17	17.24	16.92	17.00	310,096	-0.15(-0.88%)
Jan 03, 2006	16.78	17.23	16.51	17.15	468,910	+0.52(+3.16%)
Dec 30, 2005	17.09	17.09	16.63	16.63	361,348	-0.55(-3.21%)
Dec 29, 2005	16.87	17.27	16.82	17.18	428,898	+0.38(+2.28%)
Dec 28, 2005	16.81	16.84	16.68	16.80	258,058	+0.00(+0.00%)
Dec 27, 2005	16.74	16.93	16.73	16.80	562,984	+0.09(+0.53%)
Dec 23, 2005	16.75	16.88	16.70	16.71	255,810	-0.02(-0.11%)
Dec 22, 2005	16.90	16.90	16.65	16.73	373,150	-0.18(-1.05%)
Dec 21, 2005	16.73	16.92	16.73	16.90	483,521	+0.15(+0.90%)
Dec 20, 2005	16.58	16.77	16.52	16.75	353,706	+0.15(+0.91%)
Dec 19, 2005	16.90	16.93	16.57	16.60	279,637	-0.38(-2.25%)
Dec 16, 2005	17.17	17.27	16.98	16.98	613,112	-0.06(-0.37%)
Dec 15, 2005	16.90	17.05	16.63	17.05	452,163	+0.14(+0.84%)
Dec 14, 2005	16.89	17.17	16.85	16.90	514,767	+0.06(+0.37%)
Dec 13, 2005	17.33	17.33	16.81	16.84	766,531	-0.49(-2.82%)
Dec 12, 2005	17.35	17.49	17.21	17.33	755,067	-0.11(-0.61%)
Dec 09, 2005	17.44	17.66	17.38	17.44	863,191	-0.02(-0.10%)
Dec 08, 2005	16.90	17.51	16.72	17.46	1,271,633	+0.75(+4.47%)
Dec 07, 2005	16.46	16.71	16.42	16.71	1,123,047	+0.04(+0.21%)
Dec 06, 2005	16.24	16.82	16.24	16.67	1,205,208	+0.47(+2.91%)
Dec 05, 2005	15.90	16.22	15.87	16.20	600,749	+0.26(+1.62%)
Dec 02, 2005	16.02	16.06	15.77	15.94	298,407	-0.15(-0.94%)
Dec 01, 2005	15.39	16.19	15.39	16.10	789,123	+0.77(+5.05%)
Nov 30, 2005	15.52	15.53	15.26	15.32	652,675	-0.07(-0.46%)
Nov 29, 2005	15.35	15.66	15.33	15.39	346,400	+0.08(+0.52%)
Nov 28, 2005	15.79	15.79	15.14	15.31	504,764	-0.58(-3.64%)
Nov 25, 2005	15.70	16.01	15.64	15.89	199,275	+0.10(+0.62%)
Nov 23, 2005	15.88	15.91	15.75	15.79	385,288	-0.04(-0.28%)
Nov 22, 2005	16.11	16.11	15.82	15.84	377,084	-0.38(-2.36%)
Nov 21, 2005	16.02	16.25	15.87	16.22	270,983	+0.10(+0.61%)
Nov 18, 2005	16.18	16.31	16.01	16.12	422,042	+0.06(+0.39%)
Nov 17, 2005	15.59	16.07	15.57	16.06	319,762	+0.58(+3.74%)
Nov 16, 2005	15.76	15.78	15.38	15.48	447,668	-0.28(-1.75%)
Nov 15, 2005	15.67	15.85	15.55	15.76	502,853	+0.09(+0.57%)
Nov 14, 2005	15.57	15.67	15.48	15.67	344,377	+0.12(+0.74%)
Nov 11, 2005	15.38	15.59	15.29	15.55	284,920	+0.18(+1.16%)
Nov 10, 2005	15.17	15.46	15.13	15.37	444,858	+0.06(+0.41%)
Nov 09, 2005	15.05	15.43	15.04	15.31	283,908	+0.28(+1.83%)
Nov 08, 2005	15.22	15.22	14.89	15.04	493,412	-0.28(-1.80%)
Nov 07, 2005	15.29	15.38	15.17	15.31	309,759	+0.02(+0.12%)
Nov 04, 2005	15.13	15.32	14.99	15.29	447,892	+0.17(+1.12%)
Nov 03, 2005	15.41	15.44	15.13	15.13	463,066	-0.22(-1.45%)
Nov 02, 2005	15.23	15.35	15.16	15.35	402,148	+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.