Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.61	20.79	20.49	20.52	4,177,207	-0.08(-0.40%)
Jan 30, 2006	20.45	20.66	20.38	20.60	2,926,891	+0.10(+0.51%)
Jan 27, 2006	20.34	20.56	20.07	20.50	2,813,896	+0.17(+0.82%)
Jan 26, 2006	20.60	20.60	20.24	20.33	4,672,536	-0.26(-1.28%)
Jan 25, 2006	20.60	20.68	20.36	20.60	3,430,312	-0.01(-0.03%)
Jan 24, 2006	20.51	20.67	20.49	20.60	5,515,809	+0.12(+0.61%)
Jan 23, 2006	20.42	20.55	20.34	20.48	2,961,137	+0.15(+0.71%)
Jan 20, 2006	21.00	21.00	20.24	20.33	4,953,146	-0.53(-2.52%)
Jan 19, 2006	21.09	21.20	20.75	20.86	3,492,300	-0.27(-1.28%)
Jan 18, 2006	20.93	21.18	20.90	21.13	4,195,413	+0.15(+0.69%)
Jan 17, 2006	20.90	21.07	20.82	20.98	3,385,663	+0.05(+0.23%)
Jan 13, 2006	21.05	21.16	20.83	20.93	1,537,716	-0.12(-0.59%)
Jan 12, 2006	21.24	21.34	20.99	21.06	2,523,895	-0.29(-1.36%)
Jan 11, 2006	21.28	21.49	21.20	21.35	3,812,068	+0.17(+0.78%)
Jan 10, 2006	21.07	21.19	20.93	21.18	3,962,632	+0.09(+0.43%)
Jan 09, 2006	21.01	21.18	20.92	21.09	4,483,537	+0.06(+0.26%)
Jan 06, 2006	21.28	21.32	20.76	21.04	3,393,610	-0.13(-0.62%)
Jan 05, 2006	21.25	21.45	21.13	21.17	3,277,147	-0.10(-0.46%)
Jan 04, 2006	21.40	21.44	21.11	21.27	3,027,460	-0.33(-1.54%)
Jan 03, 2006	21.16	21.60	20.90	21.60	4,610,403	+0.71(+3.38%)
Dec 30, 2005	20.75	20.96	20.74	20.89	2,122,343	+0.15(+0.70%)
Dec 29, 2005	20.76	20.90	20.67	20.75	1,953,573	-0.01(-0.07%)
Dec 28, 2005	20.82	20.91	20.70	20.76	2,572,878	-0.05(-0.23%)
Dec 27, 2005	20.90	20.97	20.76	20.81	2,043,015	+0.03(+0.17%)
Dec 23, 2005	20.93	20.93	20.63	20.78	2,654,374	-0.12(-0.60%)
Dec 22, 2005	21.07	21.31	20.88	20.90	2,002,267	-0.17(-0.82%)
Dec 21, 2005	20.97	21.15	20.87	21.07	1,757,637	+0.21(+1.03%)
Dec 20, 2005	21.01	21.11	20.80	20.86	1,545,085	-0.15(-0.72%)
Dec 19, 2005	21.16	21.33	20.94	21.01	1,697,672	-0.19(-0.91%)
Dec 16, 2005	21.10	21.59	21.16	21.20	3,912,348	+0.11(+0.53%)
Dec 15, 2005	21.02	21.31	20.98	21.09	3,247,237	+0.08(+0.36%)
Dec 14, 2005	20.93	21.29	20.82	21.02	2,251,810	+0.03(+0.16%)
Dec 13, 2005	20.31	21.01	20.24	20.98	3,896,598	+0.68(+3.34%)
Dec 12, 2005	20.46	20.59	20.24	20.31	2,600,622	-0.12(-0.61%)
Dec 09, 2005	20.32	20.69	20.32	20.43	2,395,728	+0.05(+0.24%)
Dec 08, 2005	20.67	20.67	20.29	20.38	3,743,433	-0.29(-1.41%)
Dec 07, 2005	20.88	20.96	20.57	20.67	2,530,397	-0.23(-1.09%)
Dec 06, 2005	20.91	21.19	20.90	20.90	3,102,886	+0.07(+0.33%)
Dec 05, 2005	21.02	21.12	20.75	20.83	3,157,361	-0.23(-1.08%)
Dec 02, 2005	20.87	21.11	20.75	21.06	1,781,768	+0.12(+0.56%)
Dec 01, 2005	20.72	20.96	20.72	20.94	3,067,774	+0.34(+1.65%)
Nov 30, 2005	20.80	20.95	20.58	20.60	4,347,567	-0.19(-0.93%)
Nov 29, 2005	20.78	21.20	20.59	20.80	5,153,127	+0.03(+0.13%)
Nov 28, 2005	21.37	21.40	20.76	20.77	3,711,933	-0.53(-2.47%)
Nov 25, 2005	21.44	21.44	21.25	21.29	1,365,333	+0.06(+0.26%)
Nov 23, 2005	21.03	21.40	20.93	21.24	3,416,152	+0.33(+1.56%)
Nov 22, 2005	20.77	20.98	20.62	20.91	3,271,223	+0.12(+0.60%)
Nov 21, 2005	20.69	20.79	20.55	20.79	2,210,340	+0.15(+0.74%)
Nov 18, 2005	20.46	20.78	20.44	20.64	3,116,324	+0.17(+0.85%)
Nov 17, 2005	19.90	20.53	19.87	20.46	2,806,382	+0.52(+2.60%)
Nov 16, 2005	20.10	20.21	19.82	19.95	2,779,217	-0.11(-0.55%)
Nov 15, 2005	20.40	20.40	19.95	20.06	2,383,156	-0.33(-1.63%)
Nov 14, 2005	20.21	20.49	20.06	20.39	4,310,576	+0.26(+1.27%)
Nov 11, 2005	20.17	20.22	20.02	20.13	2,945,531	-0.08(-0.38%)
Nov 10, 2005	20.01	20.36	19.97	20.21	3,255,762	+0.19(+0.93%)
Nov 09, 2005	19.91	20.20	19.90	20.02	3,433,346	+0.12(+0.59%)
Nov 08, 2005	19.41	20.18	19.38	19.90	5,534,160	-0.50(-2.44%)
Nov 07, 2005	20.01	20.51	20.06	20.40	2,802,626	+0.39(+1.97%)
Nov 04, 2005	19.74	20.06	19.72	20.01	3,678,988	+0.36(+1.83%)
Nov 03, 2005	19.31	19.76	19.41	19.65	5,961,865	+0.34(+1.76%)
Nov 02, 2005	18.94	19.52	18.79	19.31	9,284,096	+0.37(+1.94%)

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.