Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.44	16.50	16.14	16.34	780,116	-0.12(-0.73%)
Jan 30, 2006	16.54	16.54	16.37	16.46	285,589	-0.07(-0.45%)
Jan 27, 2006	16.60	16.68	16.41	16.54	212,907	-0.06(-0.36%)
Jan 26, 2006	16.01	16.65	15.99	16.60	290,730	+0.62(+3.86%)
Jan 25, 2006	16.10	16.12	15.74	15.98	358,751	-0.01(-0.04%)
Jan 24, 2006	15.53	16.14	15.53	15.99	359,897	+0.45(+2.88%)
Jan 23, 2006	15.63	15.76	15.49	15.54	367,705	+0.02(+0.13%)
Jan 20, 2006	15.91	15.91	15.49	15.52	233,969	-0.27(-1.74%)
Jan 19, 2006	15.81	15.96	15.73	15.79	370,932	-0.05(-0.29%)
Jan 18, 2006	15.97	16.35	15.81	15.84	395,386	-0.29(-1.80%)
Jan 17, 2006	16.02	16.32	15.98	16.13	301,356	+0.03(+0.20%)
Jan 13, 2006	16.08	16.28	16.05	16.10	214,222	-0.24(-1.47%)
Jan 12, 2006	16.15	16.36	16.05	16.34	240,053	+0.07(+0.44%)
Jan 11, 2006	16.24	16.28	16.05	16.27	272,703	+0.00(+0.00%)
Jan 10, 2006	15.94	16.29	15.70	16.27	370,305	+0.18(+1.12%)
Jan 09, 2006	16.19	16.39	16.05	16.09	329,237	-0.16(-1.00%)
Jan 06, 2006	16.27	16.37	15.96	16.25	179,531	+0.04(+0.26%)
Jan 05, 2006	16.20	16.26	15.96	16.21	184,231	+0.13(+0.78%)
Jan 04, 2006	16.05	16.28	15.86	16.08	387,971	+0.13(+0.80%)
Jan 03, 2006	15.79	16.09	15.23	15.95	582,729	+0.19(+1.18%)
Dec 30, 2005	15.87	15.87	15.51	15.77	420,772	-0.09(-0.56%)
Dec 29, 2005	15.87	16.14	15.66	15.85	267,426	+0.09(+0.58%)
Dec 28, 2005	15.88	15.88	15.56	15.76	236,198	-0.12(-0.74%)
Dec 27, 2005	16.27	16.39	15.82	15.88	229,890	-0.38(-2.35%)
Dec 23, 2005	16.27	16.27	16.21	16.26	79,820	-0.00(-0.02%)
Dec 22, 2005	16.37	16.41	16.17	16.27	676,788	+0.00(+0.00%)
Dec 21, 2005	16.43	16.49	16.21	16.27	240,287	-0.00(-0.02%)
Dec 20, 2005	16.10	16.62	16.10	16.27	737,664	+0.15(+0.92%)
Dec 19, 2005	16.25	16.31	16.07	16.12	289,514	+0.02(+0.14%)
Dec 16, 2005	16.38	16.50	16.09	16.10	629,766	-0.16(-0.98%)
Dec 15, 2005	16.52	16.57	15.86	16.26	558,307	-0.13(-0.82%)
Dec 14, 2005	16.48	16.60	16.33	16.39	427,487	-0.02(-0.14%)
Dec 13, 2005	16.14	16.54	16.14	16.41	343,009	+0.17(+1.05%)
Dec 12, 2005	16.32	16.41	16.08	16.24	556,944	+0.04(+0.25%)
Dec 09, 2005	16.30	16.32	16.13	16.20	461,634	+0.05(+0.30%)
Dec 08, 2005	16.16	16.55	16.04	16.15	466,130	-0.09(-0.54%)
Dec 07, 2005	16.42	16.47	16.12	16.24	699,367	-0.06(-0.37%)
Dec 06, 2005	16.19	16.52	16.15	16.30	769,680	-0.79(-4.61%)
Dec 05, 2005	16.98	17.60	16.94	17.09	584,117	+0.18(+1.06%)
Dec 02, 2005	16.98	17.04	16.78	16.91	381,011	+0.01(+0.03%)
Dec 01, 2005	16.71	17.05	16.40	16.90	581,906	+0.51(+3.10%)
Nov 30, 2005	16.23	16.52	15.98	16.40	458,866	+0.15(+0.93%)
Nov 29, 2005	16.44	16.52	16.17	16.25	320,150	-0.01(-0.07%)
Nov 28, 2005	16.69	16.86	16.24	16.26	456,353	-0.57(-3.36%)
Nov 25, 2005	17.24	17.24	16.80	16.82	78,351	-0.17(-1.02%)
Nov 23, 2005	17.14	17.20	16.90	17.00	215,515	-0.04(-0.23%)
Nov 22, 2005	17.11	17.37	16.94	17.04	375,737	-0.20(-1.16%)
Nov 21, 2005	16.54	17.32	16.44	17.24	1,102,566	+0.78(+4.77%)
Nov 18, 2005	16.29	16.53	16.20	16.45	409,944	+0.17(+1.02%)
Nov 17, 2005	16.21	16.42	16.11	16.29	742,528	+0.10(+0.60%)
Nov 16, 2005	16.39	16.61	16.15	16.19	282,316	-0.10(-0.60%)
Nov 15, 2005	16.44	16.87	16.29	16.29	629,920	-0.27(-1.64%)
Nov 14, 2005	16.69	16.78	16.36	16.56	450,220	+0.04(+0.26%)
Nov 11, 2005	16.52	16.57	16.38	16.51	398,285	+0.08(+0.47%)
Nov 10, 2005	16.41	16.49	16.02	16.44	508,769	+0.01(+0.07%)
Nov 09, 2005	16.03	16.61	16.03	16.42	193,714	+0.32(+2.00%)
Nov 08, 2005	15.98	16.18	15.84	16.10	504,872	-0.46(-2.77%)
Nov 07, 2005	16.58	16.60	16.42	16.56	198,059	+0.06(+0.36%)
Nov 04, 2005	16.31	16.50	16.05	16.50	214,253	+0.03(+0.19%)
Nov 03, 2005	16.81	16.94	16.34	16.47	332,202	-0.11(-0.67%)
Nov 02, 2005	15.90	16.80	15.89	16.58	435,267	+0.59(+3.66%)

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.