Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	26.72	27.07	26.29	27.03	108,134	+0.22(+0.82%)
Jan 30, 2006	26.79	27.29	26.55	26.81	120,759	+0.15(+0.56%)
Jan 27, 2006	26.39	26.75	26.30	26.66	139,745	+0.27(+1.02%)
Jan 26, 2006	26.39	26.50	25.66	26.39	146,751	+0.29(+1.11%)
Jan 25, 2006	26.43	26.43	25.55	26.10	127,238	+0.01(+0.04%)
Jan 24, 2006	25.39	26.40	25.39	26.09	147,033	+0.92(+3.66%)
Jan 23, 2006	24.68	25.38	24.67	25.17	171,604	+0.71(+2.90%)
Jan 20, 2006	24.68	24.88	24.45	24.46	142,632	-0.04(-0.16%)
Jan 19, 2006	24.55	24.89	24.22	24.50	126,797	+0.12(+0.49%)
Jan 18, 2006	24.33	24.53	24.20	24.38	78,792	-0.18(-0.73%)
Jan 17, 2006	24.10	24.58	23.95	24.56	91,662	+0.30(+1.24%)
Jan 13, 2006	24.00	24.46	23.88	24.26	89,093	+0.37(+1.55%)
Jan 12, 2006	24.20	24.20	23.74	23.89	45,800	-0.21(-0.87%)
Jan 11, 2006	23.67	24.15	23.19	24.10	111,121	+0.37(+1.56%)
Jan 10, 2006	23.45	23.78	23.20	23.73	71,291	+0.08(+0.34%)
Jan 09, 2006	23.50	23.77	23.40	23.65	107,072	+0.21(+0.90%)
Jan 06, 2006	23.57	23.83	23.43	23.44	65,120	+0.07(+0.30%)
Jan 05, 2006	23.49	23.73	23.21	23.37	82,962	-0.20(-0.85%)
Jan 04, 2006	23.67	23.82	23.41	23.57	112,909	-0.21(-0.88%)
Jan 03, 2006	23.18	23.90	22.91	23.78	88,999	+0.84(+3.66%)
Dec 30, 2005	23.30	23.47	22.93	22.94	113,144	-0.49(-2.09%)
Dec 29, 2005	23.46	23.75	23.23	23.43	47,792	+0.10(+0.43%)
Dec 28, 2005	23.04	23.63	22.90	23.33	91,000	+0.21(+0.91%)
Dec 27, 2005	23.17	23.51	22.58	23.12	94,000	+0.13(+0.57%)
Dec 23, 2005	23.06	23.10	22.93	22.99	31,749	+0.04(+0.17%)
Dec 22, 2005	22.87	23.14	22.50	22.95	54,501	+0.01(+0.04%)
Dec 21, 2005	22.64	23.13	22.59	22.94	103,680	+0.27(+1.19%)
Dec 20, 2005	22.51	23.10	22.50	22.67	128,993	+0.01(+0.04%)
Dec 19, 2005	23.09	23.09	22.50	22.66	69,947	-0.51(-2.20%)
Dec 16, 2005	22.97	23.48	22.63	23.17	241,203	+0.26(+1.13%)
Dec 15, 2005	23.28	23.28	22.29	22.91	69,251	-0.35(-1.50%)
Dec 14, 2005	23.12	23.61	23.12	23.26	66,994	+0.04(+0.17%)
Dec 13, 2005	23.08	23.40	22.96	23.22	61,727	-0.04(-0.17%)
Dec 12, 2005	23.20	23.42	23.06	23.26	74,660	+0.06(+0.26%)
Dec 09, 2005	23.10	23.31	23.10	23.20	62,928	-0.01(-0.04%)
Dec 08, 2005	22.92	23.55	22.31	23.21	113,741	+0.29(+1.27%)
Dec 07, 2005	22.89	23.31	22.82	22.92	64,131	-0.06(-0.26%)
Dec 06, 2005	23.25	23.35	22.73	22.98	110,611	-0.18(-0.78%)
Dec 05, 2005	22.66	23.26	22.58	23.16	210,943	+0.61(+2.71%)
Dec 02, 2005	22.20	22.68	22.20	22.55	95,276	+0.14(+0.62%)
Dec 01, 2005	22.11	22.50	21.99	22.41	124,235	+0.42(+1.91%)
Nov 30, 2005	21.98	22.05	21.66	21.99	292,934	+0.19(+0.87%)
Nov 29, 2005	21.81	22.00	21.65	21.80	94,085	+0.21(+0.97%)
Nov 28, 2005	21.57	21.60	21.28	21.59	209,224	+0.03(+0.14%)
Nov 25, 2005	21.60	21.83	21.49	21.56	68,029	-0.13(-0.60%)
Nov 23, 2005	22.09	22.31	21.53	21.69	198,140	-0.26(-1.18%)
Nov 22, 2005	21.99	22.15	21.70	21.95	260,400	-0.09(-0.41%)
Nov 21, 2005	21.24	22.04	20.86	22.04	427,011	+0.84(+3.96%)
Nov 18, 2005	21.35	21.35	20.87	21.20	241,409	+0.10(+0.47%)
Nov 17, 2005	20.90	21.11	20.72	21.10	383,477	+0.35(+1.69%)
Nov 16, 2005	20.65	20.80	19.70	20.75	142,158	+0.08(+0.39%)
Nov 15, 2005	20.63	21.24	20.63	20.67	96,064	-0.02(-0.10%)
Nov 14, 2005	20.73	20.74	20.50	20.69	93,604	+0.05(+0.24%)
Nov 11, 2005	20.50	20.79	20.50	20.64	271,418	+0.04(+0.19%)
Nov 10, 2005	20.76	20.78	20.17	20.60	149,137	-0.01(-0.05%)
Nov 09, 2005	20.79	20.88	20.50	20.61	106,582	+0.01(+0.05%)
Nov 08, 2005	20.54	20.81	20.41	20.60	326,089	-0.04(-0.19%)
Nov 07, 2005	20.74	20.78	20.45	20.64	119,509	-0.01(-0.05%)
Nov 04, 2005	20.15	20.82	20.15	20.65	187,195	+0.47(+2.33%)
Nov 03, 2005	20.65	20.88	19.82	20.18	422,752	-0.32(-1.56%)
Nov 02, 2005	19.95	20.82	19.81	20.50	191,170	+0.69(+3.48%)

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.