Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.65	17.76	17.31	17.75	163,676	+0.01(+0.03%)
Jan 30, 2006	17.82	17.84	17.67	17.75	117,056	-0.03(-0.16%)
Jan 27, 2006	17.41	17.78	17.34	17.78	118,891	+0.34(+1.96%)
Jan 26, 2006	17.40	17.49	17.30	17.43	109,789	+0.05(+0.30%)
Jan 25, 2006	17.27	17.43	17.12	17.38	138,587	-0.02(-0.13%)
Jan 24, 2006	17.27	17.44	17.23	17.41	143,932	+0.19(+1.11%)
Jan 23, 2006	17.38	17.39	17.14	17.21	137,003	-0.05(-0.30%)
Jan 20, 2006	17.48	17.48	17.17	17.27	198,688	-0.12(-0.70%)
Jan 19, 2006	17.13	17.43	17.04	17.39	173,378	+0.24(+1.39%)
Jan 18, 2006	16.79	17.16	16.79	17.15	229,399	+0.23(+1.34%)
Jan 17, 2006	16.90	16.94	16.78	16.92	153,948	-0.06(-0.34%)
Jan 13, 2006	16.96	17.00	16.94	16.98	106,180	+0.01(+0.03%)
Jan 12, 2006	16.92	17.08	16.89	16.98	111,001	-0.05(-0.27%)
Jan 11, 2006	17.06	17.09	16.85	17.02	129,178	-0.15(-0.85%)
Jan 10, 2006	17.05	17.24	16.95	17.17	92,005	+0.15(+0.89%)
Jan 09, 2006	16.96	17.09	16.95	17.02	87,833	-0.05(-0.31%)
Jan 06, 2006	17.02	17.09	16.91	17.07	61,953	+0.06(+0.34%)
Jan 05, 2006	16.87	17.07	16.87	17.01	67,745	+0.04(+0.24%)
Jan 04, 2006	17.12	17.12	16.90	16.97	73,588	-0.15(-0.85%)
Jan 03, 2006	16.71	17.16	16.40	17.12	132,392	+0.30(+1.79%)
Dec 30, 2005	16.83	16.88	16.66	16.81	85,269	-0.11(-0.65%)
Dec 29, 2005	17.16	17.16	16.88	16.92	62,501	-0.16(-0.92%)
Dec 28, 2005	17.04	17.26	16.87	17.08	90,834	+0.23(+1.38%)
Dec 27, 2005	17.03	17.25	16.84	16.85	114,620	-0.27(-1.59%)
Dec 23, 2005	17.25	17.48	16.83	17.12	199,633	-0.06(-0.37%)
Dec 22, 2005	17.17	17.38	17.09	17.18	81,272	-0.03(-0.20%)
Dec 21, 2005	17.33	17.47	17.20	17.22	50,234	-0.18(-1.03%)
Dec 20, 2005	17.21	17.43	17.09	17.40	205,819	+0.29(+1.69%)
Dec 19, 2005	17.47	17.47	17.07	17.11	133,794	-0.30(-1.73%)
Dec 16, 2005	17.49	17.54	17.27	17.41	372,487	-0.01(-0.03%)
Dec 15, 2005	17.41	17.70	17.24	17.42	290,615	-0.01(-0.03%)
Dec 14, 2005	17.56	17.56	17.38	17.42	117,419	-0.07(-0.40%)
Dec 13, 2005	17.29	17.53	17.29	17.49	95,900	+0.13(+0.74%)
Dec 12, 2005	17.57	17.61	17.34	17.36	113,874	-0.03(-0.20%)
Dec 09, 2005	17.18	17.51	17.18	17.40	111,940	+0.13(+0.74%)
Dec 08, 2005	17.07	17.34	17.07	17.27	133,968	+0.23(+1.36%)
Dec 07, 2005	17.42	17.47	17.00	17.04	142,253	-0.28(-1.64%)
Dec 06, 2005	17.09	17.48	17.02	17.32	171,539	+0.31(+1.84%)
Dec 05, 2005	17.29	17.47	16.96	17.01	222,886	-0.38(-2.17%)
Dec 02, 2005	17.90	17.90	17.31	17.39	219,795	-0.35(-1.96%)
Dec 01, 2005	17.56	17.83	17.50	17.74	216,962	+0.30(+1.73%)
Nov 30, 2005	17.44	17.50	17.30	17.43	172,420	+0.03(+0.17%)
Nov 29, 2005	17.43	17.57	17.24	17.41	87,876	+0.10(+0.60%)
Nov 28, 2005	17.64	17.64	17.18	17.30	255,733	-0.24(-1.36%)
Nov 25, 2005	17.60	17.65	17.50	17.54	33,067	+0.07(+0.40%)
Nov 23, 2005	17.42	17.59	17.42	17.47	85,117	+0.03(+0.17%)
Nov 22, 2005	17.35	17.67	17.35	17.44	92,137	+0.01(+0.03%)
Nov 21, 2005	17.38	17.54	17.35	17.43	96,526	+0.06(+0.33%)
Nov 18, 2005	17.52	17.52	17.26	17.38	90,855	-0.01(-0.03%)
Nov 17, 2005	17.04	17.40	16.98	17.38	103,317	+0.34(+2.01%)
Nov 16, 2005	17.25	17.25	16.74	17.04	142,856	-0.11(-0.64%)
Nov 15, 2005	17.34	17.50	17.07	17.15	84,817	-0.09(-0.50%)
Nov 14, 2005	17.53	17.60	17.09	17.24	126,717	-0.29(-1.66%)
Nov 11, 2005	17.67	17.74	17.28	17.53	124,939	-0.16(-0.92%)
Nov 10, 2005	17.71	17.91	17.25	17.69	112,678	-0.13(-0.72%)
Nov 09, 2005	17.68	18.03	17.50	17.82	127,763	+0.24(+1.39%)
Nov 08, 2005	17.85	17.85	17.35	17.57	153,741	-0.23(-1.30%)
Nov 07, 2005	17.87	17.99	17.72	17.81	89,600	+0.06(+0.33%)
Nov 04, 2005	17.78	17.82	17.44	17.75	89,660	+0.13(+0.76%)
Nov 03, 2005	17.99	17.99	17.61	17.61	115,430	-0.30(-1.65%)
Nov 02, 2005	17.42	17.91	17.29	17.91	149,885	+0.61(+3.56%)

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.