Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.59	24.89	24.43	24.86	1,524,757	+0.27(+1.11%)
Jan 30, 2006	24.68	24.69	24.45	24.59	1,048,875	-0.04(-0.14%)
Jan 27, 2006	25.24	25.32	24.47	24.62	1,453,602	-0.45(-1.79%)
Jan 26, 2006	24.77	25.12	24.74	25.07	2,131,563	+0.32(+1.31%)
Jan 25, 2006	24.64	24.74	24.23	24.74	1,693,820	+0.04(+0.18%)
Jan 24, 2006	24.33	25.08	24.27	24.70	2,870,205	+0.71(+2.97%)
Jan 23, 2006	23.60	24.06	23.42	23.99	1,217,483	+0.53(+2.25%)
Jan 20, 2006	23.80	23.94	23.25	23.46	1,778,409	-0.39(-1.62%)
Jan 19, 2006	23.98	24.20	23.77	23.85	793,971	-0.09(-0.37%)
Jan 18, 2006	24.13	24.38	23.75	23.94	1,135,513	-0.47(-1.91%)
Jan 17, 2006	24.24	24.48	24.18	24.40	799,208	+0.23(+0.94%)
Jan 13, 2006	23.91	24.21	23.89	24.17	592,689	+0.30(+1.25%)
Jan 12, 2006	24.16	24.20	23.85	23.87	1,056,161	-0.30(-1.24%)
Jan 11, 2006	24.29	24.41	24.11	24.17	724,296	-0.17(-0.69%)
Jan 10, 2006	24.59	24.64	24.21	24.34	877,535	-0.34(-1.39%)
Jan 09, 2006	24.17	24.74	24.17	24.68	1,588,284	+0.37(+1.52%)
Jan 06, 2006	24.33	24.49	24.14	24.31	1,053,429	+0.16(+0.65%)
Jan 05, 2006	24.24	24.40	24.11	24.16	1,823,378	-0.08(-0.33%)
Jan 04, 2006	24.11	24.68	24.02	24.23	2,987,353	+0.42(+1.77%)
Jan 03, 2006	23.06	23.82	22.98	23.81	3,436,709	+0.58(+2.50%)
Dec 30, 2005	23.06	23.29	23.06	23.23	1,150,654	+0.01(+0.04%)
Dec 29, 2005	23.36	23.51	23.12	23.22	1,076,540	-0.11(-0.45%)
Dec 28, 2005	23.43	23.53	23.12	23.33	1,518,609	+0.33(+1.45%)
Dec 27, 2005	23.22	23.35	22.92	23.00	986,031	-0.19(-0.83%)
Dec 23, 2005	23.10	23.30	23.04	23.19	1,123,217	+0.04(+0.15%)
Dec 22, 2005	23.70	23.74	22.97	23.15	2,081,812	-0.54(-2.30%)
Dec 21, 2005	23.86	23.89	23.65	23.70	1,438,461	-0.24(-0.99%)
Dec 20, 2005	24.19	24.34	23.88	23.94	1,533,637	-0.25(-1.05%)
Dec 19, 2005	23.87	24.27	23.84	24.19	1,892,142	+0.25(+1.06%)
Dec 16, 2005	24.18	24.24	23.89	23.94	1,667,635	-0.25(-1.02%)
Dec 15, 2005	24.46	24.71	24.16	24.18	1,685,623	-0.07(-0.29%)
Dec 14, 2005	24.18	24.28	23.96	24.25	1,201,317	-0.03(-0.11%)
Dec 13, 2005	23.94	24.37	23.94	24.28	1,220,101	+0.17(+0.69%)
Dec 12, 2005	23.98	24.34	23.98	24.11	1,179,116	+0.14(+0.59%)
Dec 09, 2005	23.80	24.05	23.73	23.97	966,449	+0.14(+0.59%)
Dec 08, 2005	23.94	24.05	23.76	23.83	1,930,053	-0.25(-1.02%)
Dec 07, 2005	23.29	24.14	23.28	24.08	3,756,734	+0.70(+3.01%)
Dec 06, 2005	23.63	23.63	23.29	23.37	1,330,875	-0.20(-0.86%)
Dec 05, 2005	23.71	23.71	23.36	23.58	1,250,840	-0.20(-0.85%)
Dec 02, 2005	23.94	24.11	23.72	23.78	1,051,038	-0.27(-1.13%)
Dec 01, 2005	24.16	24.29	24.02	24.05	1,040,336	-0.11(-0.44%)
Nov 30, 2005	24.42	24.53	24.13	24.16	879,812	-0.26(-1.08%)
Nov 29, 2005	24.59	24.68	24.38	24.42	635,154	-0.13(-0.54%)
Nov 28, 2005	24.81	25.02	24.53	24.55	659,403	+0.05(+0.22%)
Nov 25, 2005	24.55	24.56	24.40	24.50	260,027	-0.01(-0.04%)
Nov 23, 2005	24.33	24.64	24.27	24.51	579,596	+0.09(+0.36%)
Nov 22, 2005	24.46	24.49	24.25	24.42	696,517	-0.18(-0.71%)
Nov 21, 2005	24.59	24.71	24.46	24.59	481,801	+0.02(+0.07%)
Nov 18, 2005	24.72	24.87	24.30	24.58	1,393,377	-0.11(-0.43%)
Nov 17, 2005	24.67	24.73	24.37	24.68	1,040,109	+0.18(+0.75%)
Nov 16, 2005	25.14	25.14	24.35	24.50	1,343,170	-0.54(-2.17%)
Nov 15, 2005	25.60	25.60	24.90	25.04	1,393,946	-0.54(-2.13%)
Nov 14, 2005	25.78	25.90	25.47	25.59	1,099,879	-0.08(-0.31%)
Nov 11, 2005	25.82	25.87	25.49	25.67	741,943	-0.10(-0.37%)
Nov 10, 2005	25.25	25.76	25.25	25.76	969,865	+0.48(+1.91%)
Nov 09, 2005	25.23	25.39	25.09	25.28	1,451,553	+0.19(+0.77%)
Nov 08, 2005	24.99	25.16	24.81	25.09	994,911	-0.08(-0.31%)
Nov 07, 2005	24.97	25.24	24.88	25.17	1,040,223	+0.19(+0.77%)
Nov 04, 2005	25.03	25.10	24.81	24.97	807,974	+0.06(+0.25%)
Nov 03, 2005	24.66	25.10	24.56	24.91	1,693,706	+0.29(+1.18%)
Nov 02, 2005	23.98	24.94	23.92	24.62	3,348,022	+0.70(+2.94%)

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.