Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.23	21.35	21.10	21.24	23,385	+0.01(+0.04%)
Jan 30, 2006	21.23	21.27	21.20	21.23	37,481	+0.01(+0.03%)
Jan 27, 2006	21.09	21.30	21.04	21.23	57,022	-0.06(-0.28%)
Jan 26, 2006	21.29	21.29	21.20	21.29	32,355	+0.04(+0.19%)
Jan 25, 2006	21.27	21.28	21.21	21.25	30,433	-0.03(-0.13%)
Jan 24, 2006	21.27	21.30	21.27	21.27	58,624	+0.01(+0.04%)
Jan 23, 2006	21.28	21.28	21.20	21.26	66,953	+0.04(+0.21%)
Jan 20, 2006	21.34	21.34	21.21	21.22	38,762	-0.05(-0.23%)
Jan 19, 2006	21.24	21.27	21.15	21.27	14,415	+0.04(+0.21%)
Jan 18, 2006	21.29	21.38	21.18	21.23	27,870	-0.01(-0.04%)
Jan 17, 2006	21.21	21.38	21.16	21.24	30,113	+0.10(+0.49%)
Jan 13, 2006	21.29	21.29	21.13	21.13	19,861	-0.17(-0.80%)
Jan 12, 2006	21.35	21.38	21.20	21.30	28,831	-0.08(-0.37%)
Jan 11, 2006	21.40	21.40	21.37	21.38	236,099	-0.02(-0.07%)
Jan 10, 2006	21.43	21.43	21.38	21.40	12,173	-0.03(-0.15%)
Jan 09, 2006	21.38	21.43	21.38	21.43	90,659	+0.00(+0.00%)
Jan 06, 2006	21.43	21.71	21.36	21.43	47,732	-0.05(-0.22%)
Jan 05, 2006	21.60	21.60	21.38	21.48	25,948	-0.14(-0.65%)
Jan 04, 2006	21.63	21.63	21.55	21.62	27,550	-0.02(-0.07%)
Jan 03, 2006	21.69	21.71	21.52	21.63	35,238	-0.14(-0.65%)
Dec 30, 2005	21.46	21.85	21.44	21.77	98,348	+0.34(+1.57%)
Dec 29, 2005	21.38	21.46	21.38	21.44	18,580	+0.08(+0.39%)
Dec 28, 2005	21.10	21.46	21.07	21.35	48,693	-0.04(-0.20%)
Dec 27, 2005	21.74	21.74	21.35	21.39	57,022	-0.38(-1.74%)
Dec 23, 2005	21.76	21.80	21.69	21.77	36,840	-0.03(-0.14%)
Dec 22, 2005	21.87	21.88	21.73	21.80	19,221	-0.06(-0.29%)
Dec 21, 2005	21.78	21.91	21.78	21.87	13,134	+0.09(+0.43%)
Dec 20, 2005	21.85	21.94	21.76	21.77	16,017	-0.06(-0.29%)
Dec 19, 2005	21.84	21.85	21.79	21.84	23,065	+0.04(+0.20%)
Dec 16, 2005	21.79	21.81	21.78	21.79	10,251	-0.01(-0.06%)
Dec 15, 2005	21.85	21.85	21.80	21.80	4,164	-0.05(-0.21%)
Dec 14, 2005	21.85	21.85	21.79	21.85	9,610	+0.01(+0.06%)
Dec 13, 2005	21.82	21.87	21.74	21.84	17,299	-0.03(-0.13%)
Dec 12, 2005	21.85	21.94	21.80	21.87	22,745	+0.09(+0.43%)
Dec 09, 2005	21.85	21.91	21.77	21.77	5,445	-0.06(-0.28%)
Dec 08, 2005	21.77	21.84	21.69	21.84	10,571	-0.02(-0.07%)
Dec 07, 2005	21.84	21.90	21.79	21.85	12,814	+0.03(+0.14%)
Dec 06, 2005	21.85	21.85	21.79	21.82	8,649	-0.03(-0.14%)
Dec 05, 2005	21.85	21.87	21.82	21.85	316,508	+0.08(+0.36%)
Dec 02, 2005	21.80	21.80	21.55	21.77	21,783	-0.02(-0.10%)
Dec 01, 2005	21.74	21.85	21.74	21.79	26,268	+0.13(+0.61%)
Nov 30, 2005	21.54	21.83	21.54	21.66	19,221	+0.03(+0.15%)
Nov 29, 2005	21.54	21.63	21.44	21.63	8,969	+0.01(+0.07%)
Nov 28, 2005	21.64	21.68	21.55	21.62	13,454	-0.14(-0.65%)
Nov 25, 2005	21.82	21.85	21.76	21.76	12,814	-0.06(-0.27%)
Nov 23, 2005	21.85	21.85	21.73	21.82	13,454	-0.03(-0.16%)
Nov 22, 2005	21.78	21.88	21.78	21.85	36,199	+0.08(+0.36%)
Nov 21, 2005	21.85	21.98	21.77	21.77	15,376	+0.00(+0.00%)
Nov 18, 2005	21.69	21.85	21.69	21.77	23,065	+0.14(+0.65%)
Nov 17, 2005	21.89	21.90	21.62	21.63	13,775	-0.19(-0.86%)
Nov 16, 2005	21.77	21.93	21.72	21.82	18,260	-0.03(-0.14%)
Nov 15, 2005	21.56	21.85	21.38	21.85	10,251	+0.31(+1.45%)
Nov 14, 2005	21.30	21.54	21.30	21.54	12,814	+0.31(+1.47%)
Nov 11, 2005	21.26	21.28	21.16	21.23	23,706	+0.11(+0.52%)
Nov 10, 2005	21.13	21.20	21.00	21.12	9,930	-0.11(-0.51%)
Nov 09, 2005	21.13	21.23	21.13	21.23	2,562	+0.05(+0.22%)
Nov 08, 2005	21.21	21.23	21.17	21.18	6,086	+0.03(+0.15%)
Nov 07, 2005	21.12	21.15	21.12	21.15	8,969	+0.05(+0.22%)
Nov 04, 2005	21.11	21.12	21.07	21.10	6,727	+0.02(+0.07%)
Nov 03, 2005	21.12	21.12	21.00	21.09	13,454	-0.03(-0.15%)
Nov 02, 2005	21.15	21.16	21.02	21.12	8,649	-0.08(-0.37%)

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.