Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.59	20.63	20.42	20.56	193,010	-0.03(-0.16%)
Jan 30, 2006	20.48	20.76	20.44	20.59	150,979	+0.10(+0.48%)
Jan 27, 2006	20.46	20.61	20.39	20.50	788,429	+0.03(+0.13%)
Jan 26, 2006	20.59	20.66	20.36	20.47	284,053	-0.11(-0.51%)
Jan 25, 2006	20.43	20.61	20.40	20.57	110,616	+0.01(+0.06%)
Jan 24, 2006	20.43	20.69	20.41	20.56	359,163	+0.10(+0.48%)
Jan 23, 2006	20.25	20.59	20.04	20.46	136,867	+0.09(+0.42%)
Jan 20, 2006	20.54	20.54	20.25	20.38	197,866	-0.16(-0.80%)
Jan 19, 2006	21.02	21.08	20.48	20.54	224,420	-0.46(-2.20%)
Jan 18, 2006	20.63	21.01	20.61	21.00	115,927	-0.01(-0.03%)
Jan 17, 2006	21.64	21.66	20.78	21.01	326,084	-0.53(-2.45%)
Jan 13, 2006	21.62	21.65	21.42	21.54	55,384	-0.14(-0.67%)
Jan 12, 2006	21.67	22.08	21.63	21.68	310,000	+0.01(+0.06%)
Jan 11, 2006	21.42	21.75	21.42	21.67	275,707	-0.05(-0.24%)
Jan 10, 2006	21.98	22.00	21.68	21.72	443,074	-0.26(-1.17%)
Jan 09, 2006	21.95	22.18	21.64	21.98	389,207	-0.12(-0.54%)
Jan 06, 2006	22.04	22.28	22.02	22.10	44,307	+0.05(+0.24%)
Jan 05, 2006	21.93	22.50	21.93	22.04	112,589	+0.06(+0.27%)
Jan 04, 2006	21.44	22.18	21.44	21.99	173,739	+0.51(+2.36%)
Jan 03, 2006	21.15	21.75	21.15	21.48	238,076	+0.16(+0.77%)
Dec 30, 2005	21.66	21.66	21.25	21.31	33,230	-0.41(-1.88%)
Dec 29, 2005	21.30	21.74	21.30	21.72	77,538	+0.42(+1.98%)
Dec 28, 2005	21.16	21.48	21.16	21.30	161,904	+0.13(+0.62%)
Dec 27, 2005	21.55	21.62	21.05	21.17	227,303	-0.12(-0.56%)
Dec 23, 2005	21.06	21.39	21.06	21.29	76,172	+0.24(+1.13%)
Dec 22, 2005	20.92	21.06	20.89	21.05	42,941	+0.08(+0.38%)
Dec 21, 2005	20.79	21.04	20.75	20.97	170,705	+0.20(+0.95%)
Dec 20, 2005	20.82	20.95	20.63	20.77	123,666	-0.05(-0.25%)
Dec 19, 2005	21.02	21.14	20.77	20.83	110,009	-0.11(-0.50%)
Dec 16, 2005	20.76	21.12	20.76	20.93	317,435	+0.06(+0.28%)
Dec 15, 2005	21.25	21.44	20.83	20.87	367,508	-0.38(-1.80%)
Dec 14, 2005	22.37	22.41	21.12	21.25	1,222,551	-1.27(-5.62%)
Dec 13, 2005	21.45	22.52	21.45	22.52	278,135	+1.12(+5.24%)
Dec 12, 2005	21.27	21.48	21.19	21.40	197,410	+0.12(+0.56%)
Dec 09, 2005	21.35	21.35	21.09	21.28	328,512	-0.17(-0.80%)
Dec 08, 2005	21.29	21.55	21.22	21.45	798,747	+0.23(+1.09%)
Dec 07, 2005	21.22	21.27	20.90	21.22	969,756	+0.09(+0.41%)
Dec 06, 2005	20.63	21.35	20.63	21.14	198,473	+0.44(+2.13%)
Dec 05, 2005	20.99	21.00	20.56	20.69	406,202	-0.33(-1.57%)
Dec 02, 2005	21.29	21.48	20.83	21.02	320,925	-0.27(-1.27%)
Dec 01, 2005	20.64	21.32	20.64	21.29	131,860	+0.64(+3.10%)
Nov 30, 2005	20.52	20.66	20.23	20.65	296,040	+0.20(+0.97%)
Nov 29, 2005	20.36	20.72	20.34	20.46	305,144	+0.06(+0.29%)
Nov 28, 2005	21.30	21.30	20.27	20.40	210,612	-1.15(-5.35%)
Nov 25, 2005	21.42	21.78	21.42	21.55	42,334	+0.16(+0.77%)
Nov 23, 2005	21.48	21.75	21.21	21.39	70,558	+0.01(+0.06%)
Nov 22, 2005	21.55	21.57	20.86	21.37	447,930	-0.36(-1.64%)
Nov 21, 2005	21.89	21.97	21.61	21.73	306,206	-0.33(-1.49%)
Nov 18, 2005	22.41	22.42	21.93	22.06	275,707	-0.32(-1.41%)
Nov 17, 2005	22.55	22.60	22.18	22.37	181,174	-0.18(-0.79%)
Nov 16, 2005	22.80	22.80	22.38	22.55	120,783	-0.19(-0.84%)
Nov 15, 2005	22.64	22.97	22.51	22.74	232,310	+0.27(+1.20%)
Nov 14, 2005	21.81	22.64	21.81	22.47	238,076	+0.56(+2.56%)
Nov 11, 2005	22.39	22.53	21.81	21.91	71,923	-0.48(-2.15%)
Nov 10, 2005	22.47	22.62	22.14	22.39	255,981	-0.05(-0.23%)
Nov 09, 2005	22.18	22.49	22.06	22.45	103,333	+0.24(+1.07%)
Nov 08, 2005	21.88	22.21	21.83	22.21	87,097	+0.29(+1.32%)
Nov 07, 2005	21.85	22.08	21.74	21.92	184,057	+0.07(+0.33%)
Nov 04, 2005	21.88	22.02	21.75	21.85	67,675	-0.09(-0.39%)
Nov 03, 2005	22.11	22.36	21.81	21.93	260,230	-0.09(-0.42%)
Nov 02, 2005	21.12	22.09	21.12	22.02	476,305	+0.88(+4.14%)

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.