Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.07	17.23	17.01	17.18	562,391	+0.06(+0.34%)
Jan 30, 2006	17.20	17.31	17.06	17.12	389,254	-0.10(-0.57%)
Jan 27, 2006	17.21	17.38	17.11	17.22	442,174	+0.07(+0.38%)
Jan 26, 2006	17.26	17.26	17.06	17.16	365,852	-0.03(-0.15%)
Jan 25, 2006	17.19	17.25	17.06	17.18	335,263	+0.03(+0.15%)
Jan 24, 2006	17.16	17.26	17.10	17.16	308,191	+0.03(+0.15%)
Jan 23, 2006	17.30	17.35	17.08	17.13	629,995	-0.16(-0.95%)
Jan 20, 2006	17.33	17.46	17.25	17.29	515,589	-0.05(-0.26%)
Jan 19, 2006	17.35	17.41	17.29	17.34	777,437	-0.02(-0.11%)
Jan 18, 2006	17.35	17.44	17.31	17.36	839,840	-0.05(-0.30%)
Jan 17, 2006	17.42	17.49	17.35	17.41	491,576	+0.01(+0.08%)
Jan 13, 2006	17.38	17.43	17.35	17.40	489,741	+0.04(+0.23%)
Jan 12, 2006	17.43	17.52	17.33	17.36	362,335	-0.11(-0.64%)
Jan 11, 2006	17.48	17.56	17.39	17.47	462,516	-0.03(-0.19%)
Jan 10, 2006	17.53	17.61	17.44	17.50	422,137	-0.08(-0.48%)
Jan 09, 2006	17.55	17.71	17.54	17.59	335,722	+0.07(+0.37%)
Jan 06, 2006	17.54	17.57	17.44	17.52	292,437	+0.09(+0.52%)
Jan 05, 2006	17.47	17.52	17.34	17.43	331,592	-0.06(-0.34%)
Jan 04, 2006	17.53	17.58	17.38	17.49	322,109	+0.01(+0.04%)
Jan 03, 2006	17.20	17.52	17.08	17.48	566,368	+0.38(+2.22%)
Dec 30, 2005	17.03	17.18	16.89	17.10	343,216	+0.01(+0.08%)
Dec 29, 2005	17.04	17.14	17.04	17.09	275,001	+0.05(+0.31%)
Dec 28, 2005	17.00	17.08	16.93	17.04	300,085	+0.09(+0.54%)
Dec 27, 2005	17.23	17.26	16.94	16.95	457,927	-0.30(-1.74%)
Dec 23, 2005	17.18	17.28	17.14	17.25	348,110	+0.11(+0.65%)
Dec 22, 2005	17.23	17.23	17.03	17.14	344,593	-0.05(-0.27%)
Dec 21, 2005	17.35	17.40	17.06	17.18	314,309	-0.10(-0.57%)
Dec 20, 2005	17.25	17.40	17.18	17.28	421,985	+0.03(+0.19%)
Dec 19, 2005	17.48	17.48	17.23	17.25	267,965	-0.27(-1.57%)
Dec 16, 2005	17.42	17.52	17.29	17.52	675,420	+0.13(+0.75%)
Dec 15, 2005	17.41	17.42	17.26	17.39	363,711	+0.02(+0.11%)
Dec 14, 2005	17.26	17.44	17.26	17.37	381,147	+0.10(+0.61%)
Dec 13, 2005	17.31	17.37	17.20	17.27	350,710	-0.03(-0.15%)
Dec 12, 2005	17.32	17.44	17.24	17.29	563,309	+0.00(+0.00%)
Dec 09, 2005	17.31	17.33	17.17	17.29	263,224	+0.03(+0.19%)
Dec 08, 2005	17.29	17.36	17.12	17.26	301,002	-0.03(-0.15%)
Dec 07, 2005	17.44	17.52	17.26	17.29	276,530	-0.10(-0.60%)
Dec 06, 2005	17.38	17.54	17.37	17.39	247,929	+0.01(+0.08%)
Dec 05, 2005	17.52	17.55	17.23	17.38	366,464	-0.14(-0.78%)
Dec 02, 2005	17.51	17.54	17.36	17.52	198,986	+0.00(+0.00%)
Dec 01, 2005	17.39	17.59	17.39	17.52	265,059	+0.14(+0.83%)
Nov 30, 2005	17.40	17.55	17.31	17.37	336,027	-0.05(-0.30%)
Nov 29, 2005	17.43	17.69	17.42	17.42	199,444	-0.03(-0.15%)
Nov 28, 2005	17.72	17.78	17.45	17.45	328,533	-0.28(-1.59%)
Nov 25, 2005	17.57	17.74	17.57	17.73	160,901	+0.17(+0.97%)
Nov 23, 2005	17.49	17.63	17.38	17.56	346,275	+0.05(+0.30%)
Nov 22, 2005	17.36	17.54	17.35	17.51	752,965	+0.01(+0.04%)
Nov 21, 2005	17.29	17.52	17.29	17.50	591,146	+0.24(+1.36%)
Nov 18, 2005	17.20	17.34	17.12	17.27	598,946	+0.16(+0.92%)
Nov 17, 2005	17.20	17.33	17.03	17.11	703,257	-0.09(-0.49%)
Nov 16, 2005	17.24	17.27	17.10	17.20	624,794	-0.05(-0.27%)
Nov 15, 2005	17.31	17.32	17.17	17.24	813,227	-0.10(-0.57%)
Nov 14, 2005	17.23	17.34	17.07	17.34	823,169	+0.20(+1.14%)
Nov 11, 2005	17.16	17.20	17.00	17.14	803,132	+0.01(+0.08%)
Nov 10, 2005	17.21	17.26	17.00	17.13	600,170	-0.08(-0.46%)
Nov 09, 2005	17.05	17.28	16.90	17.21	751,894	+0.20(+1.19%)
Nov 08, 2005	17.20	17.27	16.97	17.01	353,922	-0.18(-1.03%)
Nov 07, 2005	17.27	17.44	17.11	17.18	492,341	-0.09(-0.53%)
Nov 04, 2005	17.31	17.46	17.23	17.27	633,818	-0.03(-0.19%)
Nov 03, 2005	17.26	17.53	17.25	17.31	595,581	+0.07(+0.42%)
Nov 02, 2005	17.03	17.23	16.97	17.23	381,606	+0.22(+1.27%)

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.