Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.81	19.84	19.63	19.84	114,114	+0.11(+0.58%)
Jan 30, 2006	19.75	19.83	19.64	19.72	173,335	-0.04(-0.19%)
Jan 27, 2006	19.69	19.89	19.66	19.76	73,552	+0.11(+0.55%)
Jan 26, 2006	19.77	19.77	19.56	19.65	90,318	+0.09(+0.45%)
Jan 25, 2006	19.61	19.73	19.49	19.56	164,681	-0.05(-0.26%)
Jan 24, 2006	19.78	19.78	19.54	19.61	98,160	-0.02(-0.11%)
Jan 23, 2006	19.77	19.77	19.56	19.64	108,706	+0.00(+0.00%)
Jan 20, 2006	19.96	19.96	19.60	19.64	96,808	-0.26(-1.30%)
Jan 19, 2006	19.90	19.96	19.73	19.90	360,731	-0.00(-0.02%)
Jan 18, 2006	19.90	19.92	19.73	19.90	97,619	+0.07(+0.37%)
Jan 17, 2006	19.93	19.95	19.74	19.83	141,967	-0.16(-0.78%)
Jan 13, 2006	19.97	19.99	19.84	19.98	147,916	+0.07(+0.37%)
Jan 12, 2006	19.84	19.98	19.27	19.91	197,131	-0.08(-0.41%)
Jan 11, 2006	20.03	20.03	19.85	19.99	113,303	+0.07(+0.37%)
Jan 10, 2006	20.01	20.01	19.84	19.91	87,614	-0.15(-0.76%)
Jan 09, 2006	20.08	20.34	19.93	20.07	106,272	+0.05(+0.26%)
Jan 06, 2006	20.04	20.08	19.87	20.01	199,835	+0.20(+1.03%)
Jan 05, 2006	19.95	19.97	19.79	19.81	60,031	-0.04(-0.22%)
Jan 04, 2006	19.62	19.96	19.62	19.85	160,896	+0.20(+1.02%)
Jan 03, 2006	19.39	19.69	19.31	19.66	184,422	+0.35(+1.82%)
Dec 30, 2005	19.26	19.40	19.23	19.30	98,430	-0.11(-0.57%)
Dec 29, 2005	19.58	19.58	19.41	19.41	56,786	-0.07(-0.38%)
Dec 28, 2005	19.59	19.60	19.42	19.49	224,713	+0.00(+0.00%)
Dec 27, 2005	19.71	19.71	19.40	19.49	55,975	-0.15(-0.75%)
Dec 23, 2005	19.64	19.66	19.52	19.64	246,346	-0.11(-0.54%)
Dec 22, 2005	19.59	19.79	19.57	19.74	147,645	+0.04(+0.23%)
Dec 21, 2005	19.71	19.74	19.55	19.70	88,966	+0.08(+0.41%)
Dec 20, 2005	19.77	19.77	19.58	19.62	127,905	-0.15(-0.77%)
Dec 19, 2005	19.78	19.87	19.64	19.77	200,376	+0.24(+1.23%)
Dec 16, 2005	19.44	19.59	19.44	19.53	64,899	+0.08(+0.42%)
Dec 15, 2005	19.42	19.55	19.34	19.45	107,895	-0.05(-0.25%)
Dec 14, 2005	19.41	19.56	19.36	19.50	152,513	+0.15(+0.78%)
Dec 13, 2005	19.18	19.45	19.18	19.34	501,076	+0.11(+0.60%)
Dec 12, 2005	19.19	19.31	19.08	19.23	85,991	+0.08(+0.43%)
Dec 09, 2005	19.30	19.32	19.15	19.15	293,939	-0.07(-0.35%)
Dec 08, 2005	19.22	19.31	19.04	19.21	117,629	+0.11(+0.60%)
Dec 07, 2005	19.21	19.21	19.04	19.10	59,491	-0.11(-0.60%)
Dec 06, 2005	19.26	19.32	19.14	19.21	88,425	+0.00(+0.00%)
Dec 05, 2005	19.23	19.23	19.09	19.21	72,741	+0.06(+0.31%)
Dec 02, 2005	19.04	19.23	19.04	19.16	111,951	+0.05(+0.27%)
Dec 01, 2005	19.02	19.16	18.93	19.10	162,789	+0.18(+0.96%)
Nov 30, 2005	19.00	19.04	18.83	18.92	61,924	-0.06(-0.31%)
Nov 29, 2005	19.12	19.13	18.94	18.98	97,078	+0.07(+0.39%)
Nov 28, 2005	19.20	19.20	18.91	18.91	86,261	-0.21(-1.08%)
Nov 25, 2005	19.19	19.20	19.10	19.12	34,883	-0.06(-0.31%)
Nov 23, 2005	19.04	19.19	19.04	19.17	77,879	+0.11(+0.56%)
Nov 22, 2005	19.04	19.16	18.98	19.07	210,111	-0.02(-0.10%)
Nov 21, 2005	19.18	19.18	18.99	19.09	105,190	-0.09(-0.44%)
Nov 18, 2005	19.15	19.18	18.96	19.17	126,012	+0.21(+1.09%)
Nov 17, 2005	18.85	19.05	18.85	18.96	160,084	+0.07(+0.35%)
Nov 16, 2005	18.85	18.99	18.81	18.90	680,631	-0.19(-1.01%)
Nov 15, 2005	19.05	19.16	18.99	19.09	78,149	+0.07(+0.35%)
Nov 14, 2005	19.17	19.18	18.97	19.02	98,160	-0.17(-0.89%)
Nov 11, 2005	19.20	19.21	19.11	19.19	61,113	+0.09(+0.46%)
Nov 10, 2005	18.93	19.15	18.90	19.10	98,701	+0.14(+0.76%)
Nov 09, 2005	18.97	19.02	18.86	18.96	105,731	+0.00(+0.02%)
Nov 08, 2005	19.04	19.04	18.95	18.96	110,869	-0.07(-0.37%)
Nov 07, 2005	19.02	19.04	18.86	19.03	88,154	+0.08(+0.43%)
Nov 04, 2005	18.99	18.99	18.86	18.95	100,053	+0.09(+0.45%)
Nov 03, 2005	18.94	19.04	18.80	18.86	218,223	+0.00(+0.00%)
Nov 02, 2005	18.78	18.87	18.49	18.86	206,055	+0.06(+0.30%)

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.