Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.76	24.00	23.17	23.27	1,062,223	-0.43(-1.81%)
Jan 30, 2006	22.95	23.75	22.95	23.70	634,741	+0.72(+3.13%)
Jan 27, 2006	23.05	23.43	22.80	22.98	808,918	-0.02(-0.09%)
Jan 26, 2006	23.20	23.46	22.93	23.00	1,139,347	-0.17(-0.73%)
Jan 25, 2006	23.50	23.50	22.96	23.17	1,397,309	-0.46(-1.95%)
Jan 24, 2006	21.16	23.95	20.82	23.63	4,415,954	+1.79(+8.20%)
Jan 23, 2006	22.05	22.50	21.50	21.84	1,384,941	-0.40(-1.80%)
Jan 20, 2006	22.30	22.65	22.01	22.24	1,191,253	-0.01(-0.04%)
Jan 19, 2006	22.20	22.32	21.90	22.25	1,251,156	+0.42(+1.92%)
Jan 18, 2006	22.44	22.75	21.77	21.83	1,533,436	-1.05(-4.59%)
Jan 17, 2006	22.41	23.41	22.25	22.88	900,905	+0.44(+1.96%)
Jan 13, 2006	22.49	22.65	22.26	22.44	981,565	-0.05(-0.22%)
Jan 12, 2006	22.80	23.10	22.43	22.49	1,271,600	-0.37(-1.62%)
Jan 11, 2006	23.38	23.43	22.78	22.86	1,256,779	-0.40(-1.72%)
Jan 10, 2006	23.60	24.05	23.20	23.26	1,481,317	-0.46(-1.94%)
Jan 09, 2006	23.82	24.23	23.66	23.72	883,087	+0.05(+0.21%)
Jan 06, 2006	24.10	24.38	23.58	23.67	1,036,555	-0.18(-0.75%)
Jan 05, 2006	24.16	24.39	23.80	23.85	678,636	-0.36(-1.49%)
Jan 04, 2006	24.47	24.97	24.01	24.21	1,103,743	-0.43(-1.75%)
Jan 03, 2006	24.22	24.78	24.10	24.64	467,303	+0.48(+1.99%)
Dec 30, 2005	24.50	24.64	24.00	24.16	740,414	-0.50(-2.03%)
Dec 29, 2005	24.58	24.76	24.28	24.66	403,429	+0.09(+0.37%)
Dec 28, 2005	24.50	24.75	24.44	24.57	334,700	+0.16(+0.66%)
Dec 27, 2005	24.86	25.10	24.27	24.41	441,200	-0.44(-1.77%)
Dec 23, 2005	25.04	25.10	24.75	24.85	159,944	-0.16(-0.64%)
Dec 22, 2005	24.80	25.20	24.70	25.01	232,422	+0.27(+1.09%)
Dec 21, 2005	24.71	24.94	24.60	24.74	219,128	+0.10(+0.41%)
Dec 20, 2005	24.50	24.96	24.50	24.64	329,086	+0.10(+0.41%)
Dec 19, 2005	25.01	25.26	24.50	24.54	455,607	-0.47(-1.88%)
Dec 16, 2005	25.14	25.26	24.87	25.01	662,658	+0.00(+0.00%)
Dec 15, 2005	25.49	25.49	24.98	25.01	532,203	-0.39(-1.54%)
Dec 14, 2005	24.99	25.44	24.99	25.40	386,207	+0.31(+1.24%)
Dec 13, 2005	25.15	25.48	25.00	25.09	570,393	-0.17(-0.67%)
Dec 12, 2005	26.04	26.05	25.14	25.26	741,529	-0.70(-2.70%)
Dec 09, 2005	25.82	26.21	25.36	25.96	420,647	+0.28(+1.09%)
Dec 08, 2005	26.03	26.29	25.50	25.68	573,028	-0.38(-1.46%)
Dec 07, 2005	25.83	26.17	25.79	26.06	303,477	+0.20(+0.77%)
Dec 06, 2005	26.35	26.50	25.84	25.86	664,759	-0.43(-1.64%)
Dec 05, 2005	26.10	26.80	26.04	26.29	1,561,291	+0.25(+0.96%)
Dec 02, 2005	25.49	26.12	25.49	26.04	835,369	+0.58(+2.28%)
Dec 01, 2005	25.00	25.55	24.96	25.46	816,690	+0.52(+2.09%)
Nov 30, 2005	24.89	24.99	24.10	24.94	1,155,261	+0.24(+0.97%)
Nov 29, 2005	25.28	25.45	24.70	24.70	925,228	-0.61(-2.41%)
Nov 28, 2005	26.19	26.20	25.17	25.31	1,080,052	-0.49(-1.90%)
Nov 25, 2005	25.92	25.92	25.51	25.80	365,740	+0.12(+0.47%)
Nov 23, 2005	25.36	25.86	25.26	25.68	955,711	+0.42(+1.66%)
Nov 22, 2005	24.95	25.46	24.77	25.26	1,146,260	+0.32(+1.28%)
Nov 21, 2005	24.99	25.13	24.74	24.94	840,945	+0.02(+0.08%)
Nov 18, 2005	24.88	24.99	24.58	24.92	613,833	+0.09(+0.36%)
Nov 17, 2005	24.57	25.00	24.47	24.83	726,389	+0.21(+0.85%)
Nov 16, 2005	24.70	24.83	24.35	24.62	339,003	-0.15(-0.61%)
Nov 15, 2005	25.15	25.19	24.53	24.77	660,545	-0.34(-1.35%)
Nov 14, 2005	24.85	25.69	24.71	25.11	1,070,848	+0.10(+0.40%)
Nov 11, 2005	25.01	25.20	24.72	25.01	700,144	+0.00(+0.00%)
Nov 10, 2005	24.50	25.16	24.40	25.01	842,852	+0.32(+1.30%)
Nov 09, 2005	24.30	24.95	24.08	24.69	1,240,967	+0.69(+2.88%)
Nov 08, 2005	23.60	24.57	23.32	24.00	1,592,710	+0.04(+0.17%)
Nov 07, 2005	24.10	25.22	23.92	23.96	2,227,178	-0.05(-0.23%)
Nov 04, 2005	23.49	24.45	23.49	24.02	4,490,042	-0.64(-2.62%)
Nov 03, 2005	25.15	25.23	24.12	24.66	3,120,083	-0.49(-1.95%)
Nov 02, 2005	25.34	25.61	25.08	25.15	1,009,542	-0.21(-0.83%)

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.