Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.99	21.13	20.77	20.96	769,269	+0.15(+0.74%)
Jan 30, 2006	20.71	20.81	20.55	20.80	1,238,676	+0.04(+0.21%)
Jan 27, 2006	20.71	20.87	20.70	20.76	561,986	+0.09(+0.43%)
Jan 26, 2006	20.49	20.79	20.46	20.67	553,977	+0.50(+2.48%)
Jan 25, 2006	20.20	20.21	20.10	20.17	964,742	-0.31(-1.51%)
Jan 24, 2006	20.44	20.49	20.32	20.48	649,677	+0.04(+0.22%)
Jan 23, 2006	20.48	20.52	20.37	20.44	495,877	+0.23(+1.13%)
Jan 20, 2006	20.55	20.61	20.18	20.21	875,014	-0.18(-0.87%)
Jan 19, 2006	20.16	20.43	20.11	20.38	1,754,237	+0.22(+1.10%)
Jan 18, 2006	20.11	20.22	19.96	20.16	965,557	-0.21(-1.01%)
Jan 17, 2006	20.33	20.37	20.26	20.37	965,828	-0.55(-2.61%)
Jan 13, 2006	21.05	21.05	20.80	20.91	681,170	-0.26(-1.22%)
Jan 12, 2006	21.33	21.33	21.14	21.17	1,314,558	-0.46(-2.15%)
Jan 11, 2006	21.53	21.66	21.41	21.64	922,661	+0.21(+0.96%)
Jan 10, 2006	21.08	21.51	21.07	21.43	2,448,304	-0.89(-3.99%)
Jan 09, 2006	22.10	22.37	22.09	22.32	769,676	+0.28(+1.27%)
Jan 06, 2006	22.00	22.07	21.92	22.04	699,360	+0.10(+0.44%)
Jan 05, 2006	21.88	21.98	21.84	21.95	954,833	+0.07(+0.30%)
Jan 04, 2006	21.70	21.92	21.64	21.88	639,768	+0.25(+1.16%)
Jan 03, 2006	21.47	21.64	21.40	21.63	500,357	+0.29(+1.35%)
Dec 30, 2005	21.14	21.35	21.08	21.34	343,843	-0.04(-0.17%)
Dec 29, 2005	21.44	21.47	21.38	21.38	517,732	-0.17(-0.79%)
Dec 28, 2005	21.50	21.65	21.50	21.55	373,707	+0.20(+0.93%)
Dec 27, 2005	21.39	21.42	21.23	21.35	489,497	-0.34(-1.56%)
Dec 23, 2005	21.67	21.88	21.67	21.69	285,744	+0.07(+0.31%)
Dec 22, 2005	21.58	21.64	21.47	21.62	365,969	+0.07(+0.34%)
Dec 21, 2005	21.54	21.55	21.30	21.55	567,144	+0.35(+1.63%)
Dec 20, 2005	21.23	21.33	21.03	21.20	461,534	+0.07(+0.35%)
Dec 19, 2005	21.12	21.25	21.07	21.13	391,761	+0.13(+0.60%)
Dec 16, 2005	20.98	21.00	20.87	21.00	477,145	+0.18(+0.88%)
Dec 15, 2005	20.88	20.94	20.77	20.82	258,595	-0.29(-1.40%)
Dec 14, 2005	21.08	21.21	21.06	21.11	509,181	-0.19(-0.90%)
Dec 13, 2005	21.19	21.34	21.14	21.30	294,567	+0.18(+0.87%)
Dec 12, 2005	21.06	21.12	20.97	21.12	441,308	+0.01(+0.07%)
Dec 09, 2005	21.03	21.11	20.99	21.11	871,078	-0.06(-0.28%)
Dec 08, 2005	21.00	21.24	20.94	21.16	1,067,230	-0.16(-0.76%)
Dec 07, 2005	21.36	21.39	21.19	21.33	627,415	-0.15(-0.69%)
Dec 06, 2005	21.29	21.56	21.24	21.47	889,403	-0.10(-0.44%)
Dec 05, 2005	21.29	21.61	21.49	21.57	973,837	+0.35(+1.67%)
Dec 02, 2005	21.28	21.29	21.16	21.22	1,084,605	+0.26(+1.23%)
Dec 01, 2005	20.70	21.04	20.88	20.96	1,631,388	+0.36(+1.75%)
Nov 30, 2005	20.77	20.83	20.57	20.60	576,375	-0.12(-0.57%)
Nov 29, 2005	20.71	20.77	20.66	20.72	311,128	-0.24(-1.13%)
Nov 28, 2005	20.99	21.14	20.89	20.95	787,051	+0.39(+1.90%)
Nov 25, 2005	20.55	20.62	20.52	20.56	572,031	-0.41(-1.93%)
Nov 23, 2005	20.81	20.97	20.77	20.97	845,015	+0.22(+1.07%)
Nov 22, 2005	20.60	20.75	20.49	20.74	490,176	+0.09(+0.43%)
Nov 21, 2005	20.68	20.69	20.55	20.66	391,489	+0.01(+0.04%)
Nov 18, 2005	20.61	20.68	20.52	20.65	447,145	+0.16(+0.79%)
Nov 17, 2005	20.26	20.49	20.21	20.49	485,154	+0.63(+3.15%)
Nov 16, 2005	19.72	19.88	19.72	19.86	725,694	+0.18(+0.94%)
Nov 15, 2005	19.56	19.75	19.56	19.68	802,255	+0.11(+0.56%)
Nov 14, 2005	19.55	19.60	19.52	19.57	755,558	-0.40(-1.99%)
Nov 11, 2005	19.97	19.98	19.88	19.96	1,238,133	+0.16(+0.82%)
Nov 10, 2005	19.81	19.88	19.74	19.80	433,163	-0.04(-0.19%)
Nov 09, 2005	19.98	19.98	19.83	19.84	264,975	-0.04(-0.22%)
Nov 08, 2005	19.89	19.96	19.85	19.88	408,050	-0.29(-1.46%)
Nov 07, 2005	20.04	20.22	19.98	20.18	232,531	+0.07(+0.33%)
Nov 04, 2005	20.48	20.48	20.07	20.11	680,491	-0.52(-2.50%)
Nov 03, 2005	20.63	20.89	20.55	20.63	1,584,963	+0.13(+0.65%)
Nov 02, 2005	20.26	20.50	20.15	20.49	449,045	+0.09(+0.43%)

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.