Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.10	21.22	20.92	21.11	717,200	+0.11(+0.52%)
Jan 30, 2006	20.82	21.11	20.76	21.00	388,900	+0.00(+0.00%)
Jan 27, 2006	20.90	21.10	20.90	21.00	1,165,700	+0.14(+0.67%)
Jan 26, 2006	20.74	21.00	20.65	20.86	697,100	+0.03(+0.14%)
Jan 25, 2006	20.96	20.97	20.82	20.83	489,100	-0.09(-0.43%)
Jan 24, 2006	21.05	21.25	20.91	20.92	826,100	+0.01(+0.05%)
Jan 23, 2006	20.75	21.06	20.73	20.91	409,700	+0.23(+1.11%)
Jan 20, 2006	21.01	21.08	20.68	20.68	386,300	-0.38(-1.80%)
Jan 19, 2006	21.00	21.25	20.92	21.06	490,000	+0.15(+0.72%)
Jan 18, 2006	21.06	21.27	20.89	20.91	914,800	-0.47(-2.20%)
Jan 17, 2006	21.83	21.84	21.38	21.38	627,800	-0.65(-2.95%)
Jan 13, 2006	21.89	22.10	21.78	22.03	486,600	+0.03(+0.14%)
Jan 12, 2006	21.79	22.18	21.79	22.00	472,000	+0.08(+0.36%)
Jan 11, 2006	21.66	21.99	21.66	21.92	516,200	+0.26(+1.20%)
Jan 10, 2006	21.98	21.99	21.65	21.66	463,800	-0.39(-1.77%)
Jan 09, 2006	22.06	22.08	22.00	22.05	309,500	+0.00(+0.00%)
Jan 06, 2006	21.85	22.08	21.83	22.05	408,600	+0.20(+0.92%)
Jan 05, 2006	21.89	21.99	21.75	21.85	384,000	+0.03(+0.14%)
Jan 04, 2006	21.99	21.99	21.76	21.82	547,600	-0.01(-0.05%)
Jan 03, 2006	21.60	21.95	21.59	21.83	479,700	+0.28(+1.30%)
Dec 30, 2005	21.50	21.75	21.39	21.55	324,300	-0.01(-0.05%)
Dec 29, 2005	21.31	21.64	21.21	21.56	338,000	+0.24(+1.13%)
Dec 28, 2005	21.69	21.69	21.12	21.32	308,800	-0.87(-3.92%)
Dec 27, 2005	22.30	23.04	22.14	22.19	534,600	+0.14(+0.63%)
Dec 23, 2005	21.75	22.12	21.58	22.05	359,300	+0.32(+1.47%)
Dec 22, 2005	21.51	21.78	21.50	21.73	487,500	-0.03(-0.14%)
Dec 21, 2005	21.57	21.91	21.48	21.76	463,000	+0.26(+1.21%)
Dec 20, 2005	21.64	21.95	21.46	21.50	627,900	-0.12(-0.56%)
Dec 19, 2005	21.41	21.73	21.34	21.62	632,200	+0.18(+0.84%)
Dec 16, 2005	21.49	21.70	21.36	21.44	362,100	-0.04(-0.19%)
Dec 15, 2005	21.50	21.80	21.31	21.48	517,900	-0.12(-0.56%)
Dec 14, 2005	21.58	21.80	21.54	21.60	832,700	+0.00(+0.00%)
Dec 13, 2005	21.57	21.79	21.51	21.60	591,800	+0.02(+0.09%)
Dec 12, 2005	21.45	21.82	21.45	21.58	367,100	+0.21(+0.98%)
Dec 09, 2005	21.23	21.43	20.98	21.37	304,500	-0.02(-0.09%)
Dec 08, 2005	21.50	21.67	21.26	21.39	413,100	-0.06(-0.28%)
Dec 07, 2005	21.66	21.70	21.27	21.45	306,600	-0.22(-1.02%)
Dec 06, 2005	21.53	21.73	21.52	21.67	453,400	+0.15(+0.70%)
Dec 05, 2005	21.70	21.82	21.50	21.52	401,500	-0.19(-0.88%)
Dec 02, 2005	21.94	21.95	21.64	21.71	458,200	-0.23(-1.05%)
Dec 01, 2005	21.95	22.28	21.84	21.94	515,900	+0.11(+0.50%)
Nov 30, 2005	21.84	22.07	21.75	21.83	476,600	+0.03(+0.14%)
Nov 29, 2005	21.92	22.05	21.74	21.80	307,200	-0.05(-0.23%)
Nov 28, 2005	22.03	22.08	21.83	21.85	293,400	-0.17(-0.77%)
Nov 25, 2005	21.95	22.12	21.62	22.02	221,800	-0.02(-0.09%)
Nov 23, 2005	21.63	22.09	21.63	22.04	332,500	+0.41(+1.90%)
Nov 22, 2005	21.32	21.68	21.00	21.63	548,700	-0.12(-0.55%)
Nov 21, 2005	21.49	21.85	21.38	21.75	358,100	+0.16(+0.74%)
Nov 18, 2005	21.50	21.68	21.29	21.59	341,900	-0.03(-0.14%)
Nov 17, 2005	21.47	21.90	21.32	21.62	471,300	+0.29(+1.36%)
Nov 16, 2005	21.31	21.43	21.22	21.33	191,300	+0.22(+1.04%)
Nov 15, 2005	21.31	21.40	21.11	21.11	334,400	-0.14(-0.66%)
Nov 14, 2005	21.45	21.46	21.19	21.25	239,200	-0.20(-0.93%)
Nov 11, 2005	21.16	21.54	21.16	21.45	321,800	+0.28(+1.32%)
Nov 10, 2005	21.05	21.31	20.88	21.17	384,800	+0.18(+0.86%)
Nov 09, 2005	20.95	21.18	20.90	20.99	346,700	+0.03(+0.14%)
Nov 08, 2005	20.96	21.19	20.74	20.96	422,800	+0.07(+0.34%)
Nov 07, 2005	21.00	21.21	20.69	20.89	615,600	-0.19(-0.90%)
Nov 04, 2005	21.01	21.29	20.98	21.08	561,000	-0.43(-2.00%)
Nov 03, 2005	22.14	22.42	21.50	21.51	1,198,600	-0.64(-2.89%)
Nov 02, 2005	21.50	22.33	21.47	22.15	780,200	+0.65(+3.02%)

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.