Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.81	16.87	16.76	16.77	40,422	-0.08(-0.45%)
Jan 30, 2006	16.90	16.91	16.84	16.84	45,222	-0.02(-0.09%)
Jan 27, 2006	16.74	16.89	16.74	16.86	99,792	+0.15(+0.90%)
Jan 26, 2006	16.74	16.76	16.67	16.71	49,011	+0.11(+0.64%)
Jan 25, 2006	16.72	16.72	16.56	16.60	45,727	-0.05(-0.29%)
Jan 24, 2006	16.64	16.70	16.61	16.65	52,548	+0.09(+0.55%)
Jan 23, 2006	16.58	16.64	16.54	16.56	92,465	-0.02(-0.10%)
Jan 20, 2006	16.91	16.91	16.55	16.57	70,991	-0.35(-2.06%)
Jan 19, 2006	16.86	16.98	16.83	16.92	77,812	+0.09(+0.52%)
Jan 18, 2006	16.79	16.83	16.74	16.83	58,864	-0.02(-0.12%)
Jan 17, 2006	16.87	16.91	16.82	16.85	258,701	-0.12(-0.70%)
Jan 13, 2006	17.02	17.02	16.92	16.97	87,918	-0.00(-0.02%)
Jan 12, 2006	17.05	17.06	16.95	16.98	168,004	-0.08(-0.49%)
Jan 11, 2006	17.06	17.09	17.01	17.06	98,276	+0.04(+0.23%)
Jan 10, 2006	16.98	17.02	16.94	17.02	172,804	+0.01(+0.07%)
Jan 09, 2006	16.90	17.04	16.90	17.01	148,298	+0.10(+0.58%)
Jan 06, 2006	16.89	16.95	16.80	16.91	80,086	+0.15(+0.87%)
Jan 05, 2006	16.81	16.81	16.73	16.76	104,339	-0.00(-0.02%)
Jan 04, 2006	16.68	16.78	16.67	16.77	267,038	+0.12(+0.74%)
Jan 03, 2006	16.50	16.69	16.34	16.64	99,286	+0.24(+1.45%)
Dec 30, 2005	16.44	16.47	16.41	16.41	81,096	-0.12(-0.74%)
Dec 29, 2005	16.63	16.63	16.53	16.53	79,580	-0.04(-0.21%)
Dec 28, 2005	16.62	16.62	16.56	16.57	32,842	+0.00(+0.02%)
Dec 27, 2005	16.81	16.81	16.52	16.56	98,528	-0.17(-0.99%)
Dec 23, 2005	16.71	16.74	16.68	16.73	89,181	+0.03(+0.17%)
Dec 22, 2005	16.66	16.70	16.62	16.70	83,117	+0.04(+0.24%)
Dec 21, 2005	16.66	16.72	16.60	16.66	107,876	+0.07(+0.43%)
Dec 20, 2005	16.61	16.65	16.53	16.59	99,792	-0.01(-0.05%)
Dec 19, 2005	16.75	16.75	16.57	16.60	90,191	-0.17(-0.99%)
Dec 16, 2005	16.87	16.87	16.75	16.76	78,317	-0.03(-0.16%)
Dec 15, 2005	16.83	16.83	16.75	16.79	83,875	-0.02(-0.14%)
Dec 14, 2005	16.79	16.87	16.76	16.81	241,269	+0.06(+0.33%)
Dec 13, 2005	16.71	16.81	16.67	16.76	81,602	+0.06(+0.38%)
Dec 12, 2005	16.76	16.76	16.66	16.70	62,401	+0.01(+0.07%)
Dec 09, 2005	16.65	16.72	16.61	16.68	79,833	+0.05(+0.29%)
Dec 08, 2005	16.69	16.73	16.58	16.64	242,532	+0.00(+0.02%)
Dec 07, 2005	16.73	16.73	16.59	16.63	58,106	-0.10(-0.61%)
Dec 06, 2005	16.75	16.83	16.68	16.74	181,899	+0.05(+0.28%)
Dec 05, 2005	16.76	16.76	16.64	16.69	172,551	-0.07(-0.40%)
Dec 02, 2005	16.73	16.77	16.70	16.76	57,348	+0.01(+0.05%)
Dec 01, 2005	16.66	16.76	16.62	16.75	100,297	+0.22(+1.32%)
Nov 30, 2005	16.62	16.63	16.51	16.53	136,424	-0.04(-0.26%)
Nov 29, 2005	16.65	16.69	16.55	16.57	243,795	+0.02(+0.12%)
Nov 28, 2005	17.12	17.51	16.55	16.55	2,349,281	-0.19(-1.11%)
Nov 25, 2005	16.68	16.74	16.68	16.74	82,612	+0.04(+0.24%)
Nov 23, 2005	16.68	16.77	16.65	16.70	110,150	+0.06(+0.33%)
Nov 22, 2005	16.54	16.67	16.54	16.64	92,212	+0.08(+0.48%)
Nov 21, 2005	16.48	16.60	16.46	16.57	70,991	+0.10(+0.60%)
Nov 18, 2005	16.49	16.51	16.40	16.47	192,762	+0.04(+0.24%)
Nov 17, 2005	16.26	16.43	16.26	16.43	82,107	+0.18(+1.10%)
Nov 16, 2005	16.20	16.27	16.17	16.25	55,327	+0.04(+0.27%)
Nov 15, 2005	16.26	16.31	16.17	16.20	57,601	-0.05(-0.29%)
Nov 14, 2005	16.66	16.66	16.21	16.25	48,506	-0.01(-0.05%)
Nov 11, 2005	16.39	16.39	16.23	16.26	47,748	+0.05(+0.29%)
Nov 10, 2005	16.08	16.23	16.00	16.21	48,253	+0.15(+0.96%)
Nov 09, 2005	16.05	16.14	16.02	16.06	66,191	+0.02(+0.10%)
Nov 08, 2005	16.01	16.09	16.01	16.04	92,718	-0.05(-0.32%)
Nov 07, 2005	16.11	16.13	16.03	16.09	60,127	+0.04(+0.25%)
Nov 04, 2005	16.07	16.10	15.98	16.05	101,813	+0.02(+0.10%)
Nov 03, 2005	16.08	16.11	15.99	16.04	202,363	+0.07(+0.42%)
Nov 02, 2005	15.67	15.97	15.67	15.97	175,583	+0.23(+1.43%)

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.