Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.82	22.92	22.36	22.76	3,024,697	-0.06(-0.25%)
Jan 30, 2006	22.88	22.88	22.71	22.82	3,096,536	-0.13(-0.56%)
Jan 27, 2006	23.02	23.25	22.77	22.95	2,727,545	-0.21(-0.89%)
Jan 26, 2006	23.10	23.42	22.99	23.15	3,427,430	+0.21(+0.93%)
Jan 25, 2006	22.65	23.01	22.63	22.94	4,266,639	+0.23(+1.02%)
Jan 24, 2006	22.44	22.89	22.39	22.71	5,364,904	+0.24(+1.06%)
Jan 23, 2006	22.17	22.55	22.13	22.47	4,683,056	+0.50(+2.25%)
Jan 20, 2006	22.06	22.34	21.74	21.97	7,684,896	+0.67(+3.14%)
Jan 19, 2006	21.41	21.52	21.20	21.31	3,243,479	-0.13(-0.63%)
Jan 18, 2006	21.38	21.54	21.25	21.44	1,536,295	+0.06(+0.27%)
Jan 17, 2006	21.48	21.53	21.24	21.38	2,410,024	-0.28(-1.31%)
Jan 13, 2006	21.48	21.67	21.43	21.67	1,366,183	+0.22(+1.02%)
Jan 12, 2006	21.60	21.64	21.43	21.45	1,930,631	-0.24(-1.10%)
Jan 11, 2006	21.77	21.81	21.56	21.69	2,463,048	-0.12(-0.56%)
Jan 10, 2006	21.79	21.87	21.65	21.81	1,691,790	-0.12(-0.53%)
Jan 09, 2006	21.87	21.96	21.74	21.92	1,551,067	+0.03(+0.12%)
Jan 06, 2006	21.89	21.92	21.67	21.90	2,005,891	+0.01(+0.03%)
Jan 05, 2006	21.77	21.92	21.69	21.89	3,198,541	+0.10(+0.47%)
Jan 04, 2006	21.57	21.83	21.52	21.79	2,823,020	+0.13(+0.62%)
Jan 03, 2006	21.34	21.66	21.16	21.65	2,872,156	+0.48(+2.25%)
Dec 30, 2005	21.24	21.31	21.02	21.18	1,927,366	-0.15(-0.69%)
Dec 29, 2005	21.38	21.42	21.24	21.33	1,334,306	-0.07(-0.33%)
Dec 28, 2005	21.57	21.66	21.35	21.40	1,560,085	-0.10(-0.48%)
Dec 27, 2005	21.71	21.80	21.50	21.50	1,363,228	-0.24(-1.09%)
Dec 23, 2005	21.76	21.79	21.67	21.74	886,479	+0.01(+0.06%)
Dec 22, 2005	21.63	21.72	21.54	21.72	1,353,587	+0.06(+0.30%)
Dec 21, 2005	21.79	21.85	21.58	21.66	1,792,240	+0.03(+0.15%)
Dec 20, 2005	21.67	21.76	21.60	21.63	1,306,783	-0.05(-0.24%)
Dec 19, 2005	21.83	21.86	21.65	21.68	2,708,108	-0.21(-0.97%)
Dec 16, 2005	21.70	21.90	21.67	21.89	4,243,626	+0.35(+1.61%)
Dec 15, 2005	21.48	21.65	21.38	21.54	4,116,742	+0.07(+0.33%)
Dec 14, 2005	21.40	21.54	21.33	21.47	2,532,554	+0.03(+0.15%)
Dec 13, 2005	21.12	21.52	21.09	21.44	2,082,861	+0.24(+1.12%)
Dec 12, 2005	21.42	21.42	21.07	21.20	1,575,324	-0.10(-0.48%)
Dec 09, 2005	21.24	21.52	21.15	21.31	1,863,613	+0.07(+0.33%)
Dec 08, 2005	21.22	21.45	21.11	21.24	2,278,319	-0.08(-0.39%)
Dec 07, 2005	21.52	21.56	21.09	21.32	2,044,143	-0.26(-1.22%)
Dec 06, 2005	21.49	21.75	21.47	21.58	2,177,402	+0.18(+0.84%)
Dec 05, 2005	21.35	21.43	21.11	21.40	1,061,412	-0.06(-0.30%)
Dec 02, 2005	21.36	21.55	21.32	21.47	923,021	-0.01(-0.03%)
Dec 01, 2005	21.45	21.53	21.34	21.47	1,939,961	+0.15(+0.69%)
Nov 30, 2005	21.61	21.70	21.22	21.33	2,234,158	-0.27(-1.25%)
Nov 29, 2005	21.74	21.86	21.55	21.60	1,881,339	-0.01(-0.06%)
Nov 28, 2005	21.56	21.72	21.47	21.61	1,878,540	+0.08(+0.39%)
Nov 25, 2005	21.47	21.54	21.37	21.52	1,041,353	-0.19(-0.86%)
Nov 23, 2005	21.60	21.85	21.60	21.71	1,926,744	+0.07(+0.33%)
Nov 22, 2005	21.52	21.68	21.30	21.64	3,340,975	+0.10(+0.48%)
Nov 21, 2005	21.26	21.63	21.05	21.54	2,034,036	+0.07(+0.33%)
Nov 18, 2005	21.80	21.83	21.26	21.47	2,201,815	+0.14(+0.66%)
Nov 17, 2005	21.16	21.41	21.05	21.33	1,814,476	+0.28(+1.34%)
Nov 16, 2005	21.20	21.24	20.91	21.04	1,579,833	-0.12(-0.58%)
Nov 15, 2005	21.42	21.49	21.04	21.16	2,123,912	-0.30(-1.38%)
Nov 14, 2005	21.36	21.46	21.08	21.46	1,371,469	-0.04(-0.18%)
Nov 11, 2005	21.49	21.55	21.38	21.50	1,281,438	+0.01(+0.03%)
Nov 10, 2005	21.19	21.54	21.14	21.49	2,296,356	+0.35(+1.67%)
Nov 09, 2005	20.93	21.22	20.89	21.14	2,154,078	+0.26(+1.26%)
Nov 08, 2005	20.76	21.04	20.70	20.88	2,299,777	-0.09(-0.43%)
Nov 07, 2005	20.73	20.97	20.69	20.97	1,707,340	+0.24(+1.15%)
Nov 04, 2005	20.78	20.92	20.62	20.73	1,853,816	-0.06(-0.28%)
Nov 03, 2005	20.90	21.10	20.65	20.79	1,785,709	-0.11(-0.52%)
Nov 02, 2005	20.67	20.98	20.63	20.89	1,745,747	+0.16(+0.78%)

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.