Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.17	23.27	22.70	23.11	2,979,075	-0.06(-0.25%)
Jan 30, 2006	23.23	23.23	23.06	23.17	3,049,830	-0.13(-0.56%)
Jan 27, 2006	23.38	23.60	23.11	23.30	2,686,405	-0.21(-0.89%)
Jan 26, 2006	23.45	23.78	23.34	23.51	3,375,733	+0.22(+0.93%)
Jan 25, 2006	23.00	23.36	22.98	23.29	4,202,284	+0.24(+1.02%)
Jan 24, 2006	22.79	23.25	22.73	23.06	5,283,983	+0.24(+1.06%)
Jan 23, 2006	22.51	22.90	22.47	22.81	4,612,420	+0.50(+2.25%)
Jan 20, 2006	22.40	22.68	22.08	22.31	7,568,982	+0.68(+3.14%)
Jan 19, 2006	21.74	21.85	21.52	21.63	3,194,557	-0.14(-0.63%)
Jan 18, 2006	21.71	21.87	21.58	21.77	1,513,122	+0.06(+0.27%)
Jan 17, 2006	21.81	21.86	21.56	21.71	2,373,672	-0.29(-1.31%)
Jan 13, 2006	21.81	22.00	21.76	22.00	1,345,576	+0.22(+1.02%)
Jan 12, 2006	21.93	21.97	21.76	21.78	1,901,511	-0.24(-1.10%)
Jan 11, 2006	22.10	22.14	21.89	22.02	2,425,897	-0.12(-0.56%)
Jan 10, 2006	22.12	22.20	21.98	22.14	1,666,272	-0.12(-0.53%)
Jan 09, 2006	22.20	22.30	22.07	22.26	1,527,671	+0.03(+0.12%)
Jan 06, 2006	22.23	22.25	22.00	22.23	1,975,635	+0.01(+0.03%)
Jan 05, 2006	22.10	22.26	22.02	22.23	3,150,296	+0.10(+0.47%)
Jan 04, 2006	21.90	22.17	21.85	22.12	2,780,439	+0.14(+0.62%)
Jan 03, 2006	21.66	21.99	21.48	21.98	2,828,834	+0.48(+2.25%)
Dec 30, 2005	21.57	21.63	21.34	21.50	1,898,295	-0.15(-0.69%)
Dec 29, 2005	21.70	21.74	21.56	21.65	1,314,180	-0.07(-0.33%)
Dec 28, 2005	21.90	21.99	21.68	21.72	1,536,554	-0.10(-0.48%)
Dec 27, 2005	22.04	22.14	21.83	21.83	1,342,666	-0.24(-1.09%)
Dec 23, 2005	22.10	22.13	22.00	22.07	873,108	+0.01(+0.06%)
Dec 22, 2005	21.96	22.06	21.87	22.06	1,333,171	+0.07(+0.30%)
Dec 21, 2005	22.12	22.19	21.91	21.99	1,765,207	+0.03(+0.15%)
Dec 20, 2005	22.00	22.10	21.93	21.96	1,287,073	-0.05(-0.24%)
Dec 19, 2005	22.17	22.19	21.98	22.01	2,667,261	-0.22(-0.97%)
Dec 16, 2005	22.03	22.23	22.00	22.23	4,179,618	+0.35(+1.61%)
Dec 15, 2005	21.81	21.98	21.71	21.87	4,054,648	+0.07(+0.33%)
Dec 14, 2005	21.72	21.87	21.65	21.80	2,494,355	+0.03(+0.15%)
Dec 13, 2005	21.44	21.85	21.42	21.77	2,051,445	+0.24(+1.12%)
Dec 12, 2005	21.75	21.75	21.40	21.53	1,551,563	-0.10(-0.48%)
Dec 09, 2005	21.56	21.85	21.47	21.63	1,835,503	+0.07(+0.33%)
Dec 08, 2005	21.55	21.78	21.43	21.56	2,243,954	-0.08(-0.39%)
Dec 07, 2005	21.85	21.89	21.42	21.65	2,013,310	-0.27(-1.22%)
Dec 06, 2005	21.82	22.08	21.80	21.91	2,144,560	+0.18(+0.84%)
Dec 05, 2005	21.68	21.76	21.43	21.73	1,045,402	-0.07(-0.30%)
Dec 02, 2005	21.69	21.88	21.65	21.80	909,098	-0.01(-0.03%)
Dec 01, 2005	21.78	21.86	21.66	21.80	1,910,700	+0.15(+0.69%)
Nov 30, 2005	21.94	22.03	21.55	21.65	2,200,460	-0.27(-1.25%)
Nov 29, 2005	22.07	22.19	21.88	21.93	1,852,962	-0.01(-0.06%)
Nov 28, 2005	21.89	22.06	21.80	21.94	1,850,206	+0.08(+0.39%)
Nov 25, 2005	21.80	21.87	21.70	21.85	1,025,646	-0.19(-0.86%)
Nov 23, 2005	21.93	22.19	21.93	22.04	1,897,682	+0.07(+0.33%)
Nov 22, 2005	21.85	22.01	21.63	21.97	3,290,582	+0.10(+0.48%)
Nov 21, 2005	21.59	21.97	21.37	21.87	2,003,356	+0.07(+0.33%)
Nov 18, 2005	22.14	22.17	21.59	21.80	2,168,605	+0.14(+0.66%)
Nov 17, 2005	21.48	21.74	21.37	21.65	1,787,108	+0.29(+1.34%)
Nov 16, 2005	21.52	21.57	21.23	21.36	1,556,004	-0.12(-0.58%)
Nov 15, 2005	21.74	21.82	21.36	21.49	2,091,876	-0.30(-1.38%)
Nov 14, 2005	21.69	21.79	21.41	21.79	1,350,783	-0.04(-0.18%)
Nov 11, 2005	21.82	21.88	21.71	21.83	1,262,109	+0.01(+0.03%)
Nov 10, 2005	21.51	21.87	21.46	21.82	2,261,720	+0.36(+1.67%)
Nov 09, 2005	21.25	21.55	21.21	21.46	2,121,587	+0.27(+1.26%)
Nov 08, 2005	21.08	21.36	21.02	21.19	2,265,089	-0.09(-0.43%)
Nov 07, 2005	21.04	21.29	21.01	21.29	1,681,587	+0.24(+1.15%)
Nov 04, 2005	21.10	21.24	20.94	21.04	1,825,855	-0.06(-0.28%)
Nov 03, 2005	21.22	21.42	20.97	21.10	1,758,775	-0.11(-0.52%)
Nov 02, 2005	20.99	21.30	20.95	21.21	1,719,415	+0.16(+0.78%)

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.