Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.31	19.57	19.27	19.48	2,361,025	+0.10(+0.52%)
Jan 30, 2006	19.67	19.68	19.35	19.38	1,821,826	-0.31(-1.57%)
Jan 27, 2006	19.78	19.83	19.68	19.69	1,169,654	-0.04(-0.21%)
Jan 26, 2006	19.75	19.90	19.68	19.73	1,410,077	-0.02(-0.09%)
Jan 25, 2006	19.91	19.92	19.66	19.75	1,721,137	-0.16(-0.82%)
Jan 24, 2006	19.84	20.07	19.81	19.92	2,429,028	+0.09(+0.44%)
Jan 23, 2006	19.97	20.03	19.81	19.83	1,194,222	-0.09(-0.46%)
Jan 20, 2006	20.14	20.16	19.88	19.92	1,603,996	-0.23(-1.15%)
Jan 19, 2006	20.04	20.20	19.94	20.15	1,068,088	+0.14(+0.71%)
Jan 18, 2006	19.93	20.14	19.88	20.01	904,003	+0.04(+0.18%)
Jan 17, 2006	20.08	20.10	19.84	19.98	1,162,634	-0.16(-0.82%)
Jan 13, 2006	19.79	20.25	19.76	20.14	1,010,614	-0.02(-0.09%)
Jan 12, 2006	20.29	20.35	20.09	20.16	1,146,181	-0.11(-0.54%)
Jan 11, 2006	20.14	20.27	20.00	20.27	1,449,783	+0.19(+0.93%)
Jan 10, 2006	20.05	20.11	19.90	20.08	1,540,819	-0.11(-0.54%)
Jan 09, 2006	20.12	20.24	19.98	20.19	1,623,739	+0.03(+0.14%)
Jan 06, 2006	19.90	20.16	19.83	20.16	2,519,406	+0.37(+1.89%)
Jan 05, 2006	19.70	19.81	19.62	19.79	1,367,959	+0.11(+0.58%)
Jan 04, 2006	19.66	19.68	19.47	19.68	3,155,564	-0.01(-0.07%)
Jan 03, 2006	19.58	19.75	19.45	19.69	4,349,787	+0.43(+2.23%)
Dec 30, 2005	19.23	19.28	19.10	19.26	1,231,514	-0.07(-0.38%)
Dec 29, 2005	19.29	19.45	19.26	19.33	1,359,404	-0.01(-0.07%)
Dec 28, 2005	19.35	19.43	19.19	19.35	1,148,814	-0.00(-0.02%)
Dec 27, 2005	19.36	19.50	19.27	19.35	2,055,010	+0.03(+0.14%)
Dec 23, 2005	19.26	19.36	19.14	19.32	917,823	+0.14(+0.74%)
Dec 22, 2005	19.15	19.22	19.03	19.18	3,447,320	+0.08(+0.41%)
Dec 21, 2005	19.01	19.23	19.00	19.11	2,016,841	+0.22(+1.18%)
Dec 20, 2005	18.92	19.00	18.84	18.88	1,414,465	-0.05(-0.24%)
Dec 19, 2005	19.24	19.24	18.93	18.93	1,379,586	-0.28(-1.47%)
Dec 16, 2005	19.21	19.40	19.19	19.21	1,432,891	+0.00(+0.02%)
Dec 15, 2005	19.25	19.31	19.06	19.21	1,381,560	-0.04(-0.21%)
Dec 14, 2005	19.32	19.35	19.05	19.25	1,279,994	-0.13(-0.66%)
Dec 13, 2005	19.17	19.38	19.11	19.37	1,837,620	+0.17(+0.88%)
Dec 12, 2005	19.14	19.24	19.08	19.21	1,182,377	+0.15(+0.79%)
Dec 09, 2005	18.92	19.14	18.90	19.05	1,372,347	+0.20(+1.06%)
Dec 08, 2005	18.99	19.03	18.80	18.85	2,107,000	-0.22(-1.17%)
Dec 07, 2005	19.14	19.14	18.90	19.08	1,311,144	-0.06(-0.33%)
Dec 06, 2005	18.97	19.27	18.96	19.14	1,562,097	+0.29(+1.52%)
Dec 05, 2005	18.97	19.03	18.78	18.85	1,660,154	-0.25(-1.31%)
Dec 02, 2005	19.22	19.29	19.00	19.11	1,724,647	-0.11(-0.59%)
Dec 01, 2005	19.03	19.24	19.02	19.22	1,725,086	+0.23(+1.20%)
Nov 30, 2005	18.83	19.07	18.71	18.99	1,926,682	+0.04(+0.19%)
Nov 29, 2005	18.91	19.05	18.90	18.95	1,636,023	+0.04(+0.22%)
Nov 28, 2005	18.92	19.18	18.82	18.91	1,616,281	+0.13(+0.68%)
Nov 25, 2005	18.93	18.95	18.74	18.79	336,944	-0.14(-0.75%)
Nov 23, 2005	18.72	19.02	18.72	18.93	1,011,711	+0.15(+0.80%)
Nov 22, 2005	18.56	18.79	18.56	18.78	3,259,543	+0.08(+0.44%)
Nov 21, 2005	18.66	18.75	18.60	18.69	924,842	-0.04(-0.22%)
Nov 18, 2005	18.75	18.78	18.61	18.74	1,099,237	+0.02(+0.12%)
Nov 17, 2005	18.50	18.75	18.50	18.71	1,256,741	+0.21(+1.13%)
Nov 16, 2005	18.59	18.63	18.43	18.50	921,332	-0.19(-1.00%)
Nov 15, 2005	18.62	18.80	18.65	18.69	1,832,355	+0.09(+0.47%)
Nov 14, 2005	18.68	18.70	18.52	18.60	1,817,438	-0.16(-0.85%)
Nov 11, 2005	18.82	18.86	18.74	18.76	1,214,185	-0.01(-0.07%)
Nov 10, 2005	18.58	18.87	18.54	18.78	3,086,245	+0.22(+1.18%)
Nov 09, 2005	18.46	18.60	18.41	18.56	2,668,355	+0.10(+0.54%)
Nov 08, 2005	18.53	18.58	18.39	18.46	1,233,050	-0.05(-0.30%)
Nov 07, 2005	18.57	18.69	18.50	18.51	2,128,059	-0.06(-0.32%)
Nov 04, 2005	18.90	18.90	18.57	18.57	2,272,840	-0.24(-1.28%)
Nov 03, 2005	19.06	19.09	18.75	18.81	1,984,156	-0.20(-1.03%)
Nov 02, 2005	19.06	19.19	19.01	19.01	1,658,399	-0.08(-0.41%)

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.