Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.73	21.82	21.29	21.67	3,176,584	-0.06(-0.25%)
Jan 30, 2006	21.78	21.79	21.63	21.73	3,252,031	-0.12(-0.56%)
Jan 27, 2006	21.92	22.14	21.68	21.85	2,864,511	-0.20(-0.89%)
Jan 26, 2006	22.00	22.30	21.89	22.04	3,599,541	+0.20(+0.93%)
Jan 25, 2006	21.57	21.91	21.55	21.84	4,480,892	+0.22(+1.02%)
Jan 24, 2006	21.37	21.80	21.32	21.62	5,634,306	+0.23(+1.06%)
Jan 23, 2006	21.11	21.48	21.07	21.40	4,918,219	+0.47(+2.25%)
Jan 20, 2006	21.00	21.27	20.70	20.92	8,070,798	+0.64(+3.14%)
Jan 19, 2006	20.39	20.49	20.18	20.29	3,406,353	-0.13(-0.63%)
Jan 18, 2006	20.36	20.51	20.24	20.42	1,613,441	+0.06(+0.27%)
Jan 17, 2006	20.45	20.50	20.22	20.36	2,531,045	-0.27(-1.31%)
Jan 13, 2006	20.45	20.64	20.40	20.63	1,434,786	+0.21(+1.02%)
Jan 12, 2006	20.57	20.61	20.41	20.42	2,027,579	-0.23(-1.10%)
Jan 11, 2006	20.73	20.77	20.53	20.65	2,586,731	-0.12(-0.56%)
Jan 10, 2006	20.75	20.82	20.62	20.77	1,776,744	-0.11(-0.53%)
Jan 09, 2006	20.82	20.91	20.70	20.88	1,628,955	+0.02(+0.12%)
Jan 06, 2006	20.84	20.87	20.63	20.85	2,106,618	+0.01(+0.03%)
Jan 05, 2006	20.73	20.88	20.65	20.84	3,359,158	+0.10(+0.47%)
Jan 04, 2006	20.54	20.79	20.49	20.75	2,964,779	+0.13(+0.62%)
Jan 03, 2006	20.32	20.62	20.15	20.62	3,016,383	+0.45(+2.25%)
Dec 30, 2005	20.23	20.29	20.01	20.16	2,024,150	-0.14(-0.69%)
Dec 29, 2005	20.35	20.39	20.22	20.31	1,401,309	-0.07(-0.33%)
Dec 28, 2005	20.54	20.62	20.33	20.37	1,638,426	-0.10(-0.48%)
Dec 27, 2005	20.67	20.76	20.47	20.47	1,431,684	-0.23(-1.09%)
Dec 23, 2005	20.72	20.75	20.63	20.70	930,994	+0.01(+0.06%)
Dec 22, 2005	20.59	20.69	20.51	20.69	1,421,559	+0.06(+0.30%)
Dec 21, 2005	20.75	20.81	20.54	20.62	1,882,239	+0.03(+0.15%)
Dec 20, 2005	20.64	20.72	20.57	20.59	1,372,404	-0.05(-0.24%)
Dec 19, 2005	20.79	20.81	20.61	20.64	2,844,098	-0.20(-0.97%)
Dec 16, 2005	20.66	20.85	20.64	20.84	4,456,723	+0.33(+1.61%)
Dec 15, 2005	20.45	20.62	20.36	20.51	4,323,467	+0.07(+0.33%)
Dec 14, 2005	20.37	20.51	20.31	20.45	2,659,728	+0.03(+0.15%)
Dec 13, 2005	20.11	20.49	20.09	20.42	2,187,454	+0.23(+1.12%)
Dec 12, 2005	20.40	20.40	20.07	20.19	1,654,430	-0.10(-0.48%)
Dec 09, 2005	20.22	20.49	20.13	20.29	1,957,195	+0.07(+0.33%)
Dec 08, 2005	20.21	20.42	20.10	20.22	2,392,726	-0.08(-0.39%)
Dec 07, 2005	20.50	20.53	20.09	20.30	2,146,791	-0.25(-1.22%)
Dec 06, 2005	20.46	20.71	20.44	20.55	2,286,742	+0.17(+0.84%)
Dec 05, 2005	20.33	20.41	20.10	20.38	1,114,711	-0.06(-0.30%)
Dec 02, 2005	20.34	20.52	20.30	20.44	969,371	-0.01(-0.03%)
Dec 01, 2005	20.42	20.50	20.32	20.45	2,037,377	+0.14(+0.69%)
Nov 30, 2005	20.58	20.66	20.21	20.31	2,346,348	-0.26(-1.25%)
Nov 29, 2005	20.70	20.81	20.52	20.56	1,975,812	-0.01(-0.06%)
Nov 28, 2005	20.53	20.69	20.44	20.58	1,972,872	+0.08(+0.39%)
Nov 25, 2005	20.44	20.51	20.35	20.50	1,093,645	-0.18(-0.86%)
Nov 23, 2005	20.57	20.81	20.57	20.67	2,023,496	+0.07(+0.33%)
Nov 22, 2005	20.49	20.64	20.28	20.61	3,508,744	+0.10(+0.48%)
Nov 21, 2005	20.24	20.60	20.04	20.51	2,136,176	+0.07(+0.33%)
Nov 18, 2005	20.76	20.79	20.24	20.44	2,312,381	+0.13(+0.66%)
Nov 17, 2005	20.15	20.39	20.04	20.31	1,905,591	+0.27(+1.34%)
Nov 16, 2005	20.18	20.23	19.91	20.04	1,659,166	-0.12(-0.58%)
Nov 15, 2005	20.39	20.46	20.03	20.15	2,230,566	-0.28(-1.38%)
Nov 14, 2005	20.34	20.43	20.07	20.43	1,440,339	-0.04(-0.18%)
Nov 11, 2005	20.46	20.52	20.36	20.47	1,345,786	+0.01(+0.03%)
Nov 10, 2005	20.18	20.51	20.13	20.46	2,411,670	+0.34(+1.67%)
Nov 09, 2005	19.93	20.21	19.90	20.13	2,262,247	+0.25(+1.26%)
Nov 08, 2005	19.77	20.04	19.71	19.88	2,415,262	-0.09(-0.43%)
Nov 07, 2005	19.74	19.96	19.70	19.96	1,793,075	+0.23(+1.15%)
Nov 04, 2005	19.79	19.92	19.64	19.74	1,946,907	-0.06(-0.28%)
Nov 03, 2005	19.90	20.09	19.66	19.79	1,875,380	-0.10(-0.52%)
Nov 02, 2005	19.68	19.98	19.64	19.90	1,833,411	+0.15(+0.77%)

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.