Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.60	20.78	20.48	20.51	4,178,806	-0.08(-0.40%)
Jan 30, 2006	20.44	20.65	20.37	20.59	2,928,012	+0.10(+0.51%)
Jan 27, 2006	20.33	20.55	20.06	20.49	2,814,974	+0.17(+0.82%)
Jan 26, 2006	20.59	20.59	20.24	20.33	4,674,325	-0.26(-1.28%)
Jan 25, 2006	20.59	20.67	20.35	20.59	3,431,625	-0.01(-0.03%)
Jan 24, 2006	20.50	20.66	20.48	20.59	5,517,921	+0.12(+0.61%)
Jan 23, 2006	20.41	20.55	20.33	20.47	2,962,270	+0.15(+0.71%)
Jan 20, 2006	20.99	20.99	20.23	20.33	4,955,042	-0.53(-2.52%)
Jan 19, 2006	21.09	21.20	20.75	20.85	3,493,638	-0.27(-1.28%)
Jan 18, 2006	20.93	21.18	20.89	21.12	4,197,020	+0.15(+0.69%)
Jan 17, 2006	20.89	21.06	20.82	20.98	3,386,959	+0.05(+0.23%)
Jan 13, 2006	21.04	21.15	20.82	20.93	1,538,305	-0.12(-0.59%)
Jan 12, 2006	21.23	21.34	20.98	21.05	2,524,861	-0.29(-1.36%)
Jan 11, 2006	21.27	21.48	21.19	21.34	3,813,528	+0.17(+0.78%)
Jan 10, 2006	21.07	21.18	20.93	21.18	3,964,149	+0.09(+0.43%)
Jan 09, 2006	21.00	21.17	20.91	21.09	4,485,253	+0.06(+0.26%)
Jan 06, 2006	21.27	21.31	20.75	21.03	3,394,910	-0.13(-0.62%)
Jan 05, 2006	21.24	21.44	21.12	21.16	3,278,402	-0.10(-0.46%)
Jan 04, 2006	21.39	21.43	21.11	21.26	3,028,619	-0.33(-1.54%)
Jan 03, 2006	21.16	21.59	20.89	21.59	4,612,169	+0.71(+3.38%)
Dec 30, 2005	20.74	20.95	20.73	20.89	2,123,156	+0.15(+0.70%)
Dec 29, 2005	20.75	20.89	20.66	20.74	1,954,321	-0.01(-0.07%)
Dec 28, 2005	20.81	20.90	20.69	20.75	2,573,864	-0.05(-0.23%)
Dec 27, 2005	20.89	20.96	20.75	20.80	2,043,797	+0.03(+0.17%)
Dec 23, 2005	20.92	20.92	20.62	20.77	2,655,390	-0.12(-0.60%)
Dec 22, 2005	21.07	21.30	20.87	20.89	2,003,034	-0.17(-0.82%)
Dec 21, 2005	20.96	21.14	20.86	21.07	1,758,310	+0.21(+1.03%)
Dec 20, 2005	21.00	21.10	20.79	20.85	1,545,677	-0.15(-0.72%)
Dec 19, 2005	21.16	21.32	20.93	21.00	1,698,322	-0.19(-0.91%)
Dec 16, 2005	21.09	21.58	21.16	21.20	3,913,846	+0.11(+0.52%)
Dec 15, 2005	21.02	21.30	20.98	21.09	3,248,480	+0.08(+0.36%)
Dec 14, 2005	20.92	21.28	20.82	21.01	2,252,673	+0.03(+0.16%)
Dec 13, 2005	20.30	21.00	20.23	20.98	3,898,090	+0.68(+3.34%)
Dec 12, 2005	20.45	20.58	20.23	20.30	2,601,617	-0.12(-0.61%)
Dec 09, 2005	20.31	20.68	20.31	20.42	2,396,645	+0.05(+0.24%)
Dec 08, 2005	20.66	20.66	20.28	20.37	3,744,866	-0.29(-1.41%)
Dec 07, 2005	20.87	20.95	20.56	20.66	2,531,366	-0.23(-1.09%)
Dec 06, 2005	20.91	21.18	20.89	20.89	3,104,074	+0.07(+0.33%)
Dec 05, 2005	21.01	21.11	20.74	20.82	3,158,570	-0.23(-1.08%)
Dec 02, 2005	20.86	21.11	20.74	21.05	1,782,450	+0.12(+0.56%)
Dec 01, 2005	20.71	20.95	20.71	20.93	3,068,949	+0.34(+1.65%)
Nov 30, 2005	20.80	20.94	20.57	20.59	4,349,231	-0.19(-0.93%)
Nov 29, 2005	20.77	21.19	20.58	20.79	5,155,100	+0.03(+0.13%)
Nov 28, 2005	21.36	21.39	20.75	20.76	3,713,354	-0.53(-2.47%)
Nov 25, 2005	21.43	21.43	21.24	21.29	1,365,856	+0.06(+0.26%)
Nov 23, 2005	21.02	21.39	20.93	21.23	3,417,460	+0.33(+1.56%)
Nov 22, 2005	20.76	20.98	20.62	20.91	3,272,476	+0.12(+0.60%)
Nov 21, 2005	20.68	20.78	20.55	20.78	2,211,187	+0.15(+0.74%)
Nov 18, 2005	20.46	20.77	20.44	20.63	3,117,518	+0.17(+0.85%)
Nov 17, 2005	19.89	20.52	19.86	20.46	2,807,457	+0.52(+2.60%)
Nov 16, 2005	20.10	20.20	19.81	19.94	2,780,282	-0.11(-0.55%)
Nov 15, 2005	20.39	20.39	19.94	20.05	2,384,069	-0.33(-1.63%)
Nov 14, 2005	20.20	20.48	20.05	20.38	4,312,226	+0.26(+1.27%)
Nov 11, 2005	20.17	20.21	20.01	20.12	2,946,659	-0.08(-0.38%)
Nov 10, 2005	20.00	20.35	19.96	20.20	3,257,009	+0.19(+0.93%)
Nov 09, 2005	19.90	20.19	19.90	20.01	3,434,661	+0.12(+0.59%)
Nov 08, 2005	19.41	20.17	19.37	19.90	5,536,279	-0.50(-2.44%)
Nov 07, 2005	20.01	20.50	20.06	20.39	2,803,699	+0.39(+1.97%)
Nov 04, 2005	19.74	20.06	19.72	20.00	3,680,397	+0.36(+1.83%)
Nov 03, 2005	19.30	19.75	19.41	19.64	5,964,148	+0.34(+1.76%)
Nov 02, 2005	18.93	19.51	18.78	19.30	9,287,651	+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.