Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.75	21.84	21.31	21.69	3,173,664	-0.06(-0.25%)
Jan 30, 2006	21.80	21.81	21.65	21.75	3,249,041	-0.12(-0.56%)
Jan 27, 2006	21.94	22.16	21.70	21.87	2,861,878	-0.20(-0.89%)
Jan 26, 2006	22.02	22.32	21.91	22.07	3,596,232	+0.20(+0.93%)
Jan 25, 2006	21.59	21.93	21.57	21.86	4,476,772	+0.22(+1.02%)
Jan 24, 2006	21.39	21.82	21.34	21.64	5,629,127	+0.23(+1.06%)
Jan 23, 2006	21.13	21.50	21.09	21.42	4,913,698	+0.47(+2.25%)
Jan 20, 2006	21.02	21.29	20.72	20.94	8,063,379	+0.64(+3.14%)
Jan 19, 2006	20.40	20.51	20.20	20.31	3,403,221	-0.13(-0.63%)
Jan 18, 2006	20.38	20.53	20.26	20.43	1,611,958	+0.06(+0.27%)
Jan 17, 2006	20.47	20.52	20.24	20.38	2,528,718	-0.27(-1.31%)
Jan 13, 2006	20.47	20.66	20.42	20.65	1,433,467	+0.21(+1.02%)
Jan 12, 2006	20.59	20.62	20.43	20.44	2,025,715	-0.23(-1.10%)
Jan 11, 2006	20.75	20.78	20.55	20.67	2,584,353	-0.12(-0.56%)
Jan 10, 2006	20.77	20.84	20.64	20.78	1,775,111	-0.11(-0.53%)
Jan 09, 2006	20.84	20.93	20.72	20.89	1,627,457	+0.02(+0.12%)
Jan 06, 2006	20.86	20.89	20.65	20.87	2,104,682	+0.01(+0.03%)
Jan 05, 2006	20.75	20.89	20.67	20.86	3,356,070	+0.10(+0.47%)
Jan 04, 2006	20.56	20.81	20.51	20.77	2,962,054	+0.13(+0.62%)
Jan 03, 2006	20.34	20.64	20.16	20.64	3,013,610	+0.45(+2.25%)
Dec 30, 2005	20.24	20.31	20.03	20.18	2,022,289	-0.14(-0.69%)
Dec 29, 2005	20.37	20.41	20.24	20.32	1,400,021	-0.07(-0.33%)
Dec 28, 2005	20.56	20.64	20.35	20.39	1,636,920	-0.10(-0.48%)
Dec 27, 2005	20.69	20.78	20.49	20.49	1,430,368	-0.23(-1.09%)
Dec 23, 2005	20.74	20.77	20.65	20.72	930,138	+0.01(+0.06%)
Dec 22, 2005	20.61	20.70	20.53	20.70	1,420,252	+0.06(+0.30%)
Dec 21, 2005	20.77	20.83	20.56	20.64	1,880,508	+0.03(+0.15%)
Dec 20, 2005	20.66	20.74	20.59	20.61	1,371,143	-0.05(-0.24%)
Dec 19, 2005	20.81	20.83	20.63	20.66	2,841,483	-0.20(-0.97%)
Dec 16, 2005	20.68	20.87	20.66	20.86	4,452,626	+0.33(+1.61%)
Dec 15, 2005	20.47	20.64	20.38	20.53	4,319,492	+0.07(+0.33%)
Dec 14, 2005	20.39	20.53	20.32	20.47	2,657,283	+0.03(+0.15%)
Dec 13, 2005	20.13	20.51	20.10	20.43	2,185,443	+0.23(+1.12%)
Dec 12, 2005	20.42	20.42	20.09	20.21	1,652,909	-0.10(-0.48%)
Dec 09, 2005	20.24	20.51	20.15	20.31	1,955,396	+0.07(+0.33%)
Dec 08, 2005	20.23	20.44	20.12	20.24	2,390,527	-0.08(-0.39%)
Dec 07, 2005	20.51	20.55	20.10	20.32	2,144,817	-0.25(-1.22%)
Dec 06, 2005	20.48	20.73	20.46	20.57	2,284,640	+0.17(+0.84%)
Dec 05, 2005	20.35	20.43	20.12	20.40	1,113,686	-0.06(-0.30%)
Dec 02, 2005	20.36	20.54	20.32	20.46	968,480	-0.01(-0.03%)
Dec 01, 2005	20.44	20.52	20.34	20.47	2,035,504	+0.14(+0.69%)
Nov 30, 2005	20.59	20.68	20.23	20.32	2,344,191	-0.26(-1.25%)
Nov 29, 2005	20.72	20.83	20.54	20.58	1,973,995	-0.01(-0.06%)
Nov 28, 2005	20.55	20.70	20.46	20.59	1,971,059	+0.08(+0.39%)
Nov 25, 2005	20.46	20.53	20.37	20.51	1,092,639	-0.18(-0.86%)
Nov 23, 2005	20.59	20.83	20.59	20.69	2,021,636	+0.07(+0.33%)
Nov 22, 2005	20.51	20.66	20.30	20.62	3,505,519	+0.10(+0.48%)
Nov 21, 2005	20.26	20.62	20.06	20.53	2,134,212	+0.07(+0.33%)
Nov 18, 2005	20.78	20.81	20.26	20.46	2,310,255	+0.13(+0.66%)
Nov 17, 2005	20.16	20.40	20.06	20.32	1,903,839	+0.27(+1.34%)
Nov 16, 2005	20.20	20.24	19.93	20.05	1,657,641	-0.12(-0.58%)
Nov 15, 2005	20.41	20.48	20.05	20.17	2,228,515	-0.28(-1.38%)
Nov 14, 2005	20.36	20.45	20.09	20.45	1,439,015	-0.04(-0.18%)
Nov 11, 2005	20.48	20.54	20.38	20.49	1,344,549	+0.01(+0.03%)
Nov 10, 2005	20.20	20.53	20.15	20.48	2,409,453	+0.34(+1.67%)
Nov 09, 2005	19.95	20.23	19.91	20.15	2,260,167	+0.25(+1.26%)
Nov 08, 2005	19.79	20.05	19.73	19.90	2,413,042	-0.09(-0.43%)
Nov 07, 2005	19.75	19.98	19.72	19.98	1,791,427	+0.23(+1.15%)
Nov 04, 2005	19.80	19.94	19.66	19.75	1,945,117	-0.06(-0.28%)
Nov 03, 2005	19.92	20.11	19.68	19.81	1,873,656	-0.10(-0.52%)
Nov 02, 2005	19.70	19.99	19.66	19.91	1,831,725	+0.15(+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.