Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.46	22.68	22.40	22.53	2,627,978	-0.02(-0.09%)
Jan 30, 2006	22.63	22.71	22.43	22.55	2,163,066	-0.07(-0.33%)
Jan 27, 2006	22.27	22.75	22.27	22.63	3,454,657	+0.41(+1.84%)
Jan 26, 2006	22.26	22.32	22.17	22.22	2,485,493	+0.10(+0.43%)
Jan 25, 2006	21.97	22.35	22.03	22.12	2,380,088	+0.15(+0.70%)
Jan 24, 2006	21.78	22.06	21.78	21.97	2,048,814	+0.19(+0.88%)
Jan 23, 2006	21.67	21.87	21.67	21.78	1,390,596	+0.11(+0.49%)
Jan 20, 2006	21.92	22.05	21.66	21.67	2,196,570	-0.24(-1.12%)
Jan 19, 2006	21.66	21.98	21.59	21.92	1,798,288	+0.32(+1.50%)
Jan 18, 2006	21.50	21.61	21.44	21.59	3,021,554	+0.08(+0.37%)
Jan 17, 2006	21.52	21.60	21.38	21.51	2,172,477	-0.04(-0.20%)
Jan 13, 2006	21.86	21.86	21.46	21.55	3,244,034	-0.23(-1.05%)
Jan 12, 2006	22.02	22.04	21.76	21.78	2,432,414	-0.21(-0.94%)
Jan 11, 2006	22.16	22.16	21.89	21.99	2,658,282	-0.12(-0.53%)
Jan 10, 2006	21.89	22.26	21.82	22.11	3,042,635	+0.17(+0.77%)
Jan 09, 2006	21.86	21.94	21.77	21.94	2,720,396	+0.21(+0.98%)
Jan 06, 2006	21.46	21.73	21.46	21.72	3,062,022	+0.36(+1.69%)
Jan 05, 2006	21.36	21.53	21.26	21.36	3,334,758	+0.04(+0.20%)
Jan 04, 2006	21.25	21.43	21.17	21.32	2,373,500	+0.07(+0.35%)
Jan 03, 2006	20.88	21.28	20.64	21.25	3,645,139	+0.46(+2.22%)
Dec 30, 2005	20.77	20.92	20.69	20.78	1,565,268	-0.09(-0.43%)
Dec 29, 2005	21.14	21.24	20.86	20.87	1,731,281	-0.21(-0.98%)
Dec 28, 2005	21.41	21.43	21.00	21.08	1,809,017	-0.20(-0.95%)
Dec 27, 2005	21.31	21.43	20.88	21.28	1,794,336	-0.03(-0.12%)
Dec 23, 2005	21.21	21.35	21.20	21.31	1,115,789	+0.06(+0.30%)
Dec 22, 2005	21.21	21.29	20.95	21.25	2,151,020	+0.04(+0.18%)
Dec 21, 2005	21.18	21.29	21.12	21.21	1,768,173	+0.16(+0.76%)
Dec 20, 2005	20.93	21.09	20.87	21.05	2,100,576	+0.17(+0.81%)
Dec 19, 2005	21.18	21.17	20.85	20.88	1,992,723	-0.30(-1.40%)
Dec 16, 2005	21.03	21.32	21.10	21.18	2,961,511	+0.14(+0.68%)
Dec 15, 2005	21.26	21.46	20.99	21.03	2,858,364	-0.57(-2.66%)
Dec 14, 2005	21.73	21.75	21.57	21.61	2,362,395	-0.07(-0.32%)
Dec 13, 2005	21.52	21.71	21.44	21.68	2,339,996	+0.19(+0.87%)
Dec 12, 2005	21.28	21.55	21.28	21.49	3,702,735	-0.03(-0.12%)
Dec 09, 2005	21.62	21.62	21.38	21.52	2,142,738	+0.07(+0.32%)
Dec 08, 2005	21.44	21.65	21.28	21.45	3,260,222	-0.02(-0.07%)
Dec 07, 2005	21.54	21.60	21.35	21.46	1,803,182	-0.08(-0.37%)
Dec 06, 2005	21.68	21.71	21.52	21.54	2,445,025	-0.03(-0.12%)
Dec 05, 2005	21.73	21.81	21.40	21.57	2,103,587	-0.16(-0.73%)
Dec 02, 2005	21.78	21.79	21.60	21.73	2,141,797	-0.08(-0.37%)
Dec 01, 2005	21.86	21.93	21.76	21.81	3,324,971	+0.15(+0.71%)
Nov 30, 2005	21.93	22.02	21.63	21.66	2,531,984	-0.22(-1.00%)
Nov 29, 2005	22.06	22.14	21.87	21.87	2,646,424	-0.19(-0.87%)
Nov 28, 2005	22.29	22.29	22.05	22.06	2,020,581	-0.19(-0.84%)
Nov 25, 2005	22.36	22.37	22.17	22.25	750,824	-0.06(-0.26%)
Nov 23, 2005	22.23	22.40	22.10	22.31	3,289,584	+0.18(+0.82%)
Nov 22, 2005	21.72	22.13	21.67	22.13	2,531,043	+0.44(+2.01%)
Nov 21, 2005	21.43	21.69	21.40	21.69	2,002,323	+0.27(+1.24%)
Nov 18, 2005	21.49	21.49	21.28	21.43	2,099,823	+0.10(+0.47%)
Nov 17, 2005	21.12	21.39	21.06	21.33	2,793,992	+0.21(+1.01%)
Nov 16, 2005	21.11	21.18	20.99	21.11	2,038,462	+0.03(+0.15%)
Nov 15, 2005	21.07	21.25	21.01	21.08	2,301,410	-0.12(-0.58%)
Nov 14, 2005	21.15	21.53	21.07	21.20	2,706,468	+0.05(+0.25%)
Nov 11, 2005	20.93	21.33	20.83	21.15	1,631,146	+0.19(+0.91%)
Nov 10, 2005	20.58	20.99	20.44	20.96	3,332,311	+0.45(+2.18%)
Nov 09, 2005	20.12	20.64	20.13	20.51	2,701,950	+0.39(+1.93%)
Nov 08, 2005	20.03	20.18	19.82	20.12	6,583,499	-0.06(-0.32%)
Nov 07, 2005	20.16	20.30	20.03	20.19	3,212,789	+0.04(+0.21%)
Nov 04, 2005	20.24	20.25	20.02	20.15	2,771,028	-0.07(-0.34%)
Nov 03, 2005	20.45	20.53	20.07	20.22	2,791,356	-0.25(-1.22%)
Nov 02, 2005	20.26	20.48	20.03	20.46	3,075,574	+0.31(+1.56%)

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.