Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.07	23.12	22.90	23.00	74,860	-0.27(-1.16%)
Jan 30, 2006	23.38	23.39	23.17	23.27	92,079	-0.34(-1.46%)
Jan 27, 2006	23.66	23.75	23.50	23.62	110,764	-0.18(-0.76%)
Jan 26, 2006	23.71	23.90	23.64	23.80	64,480	+0.26(+1.11%)
Jan 25, 2006	23.48	23.67	23.39	23.53	56,908	+0.23(+0.98%)
Jan 24, 2006	23.17	23.31	23.10	23.30	88,416	-0.33(-1.39%)
Jan 23, 2006	23.42	23.69	23.39	23.63	83,775	+0.59(+2.56%)
Jan 20, 2006	23.34	23.39	23.01	23.04	554,799	-0.42(-1.78%)
Jan 19, 2006	23.36	23.46	23.32	23.46	118,824	-0.31(-1.31%)
Jan 18, 2006	23.50	23.94	23.50	23.77	94,888	+0.20(+0.83%)
Jan 17, 2006	23.52	23.81	23.50	23.57	150,209	-0.89(-3.65%)
Jan 13, 2006	24.43	24.52	24.31	24.47	128,594	-0.40(-1.61%)
Jan 12, 2006	24.94	25.00	24.80	24.87	79,257	-0.35(-1.40%)
Jan 11, 2006	25.51	25.61	25.10	25.22	266,469	-0.28(-1.09%)
Jan 10, 2006	25.30	25.54	25.23	25.50	83,409	-0.27(-1.05%)
Jan 09, 2006	25.70	25.79	25.54	25.77	143,248	-0.33(-1.25%)
Jan 06, 2006	25.89	26.15	25.87	26.10	834,946	+0.45(+1.76%)
Jan 05, 2006	25.70	25.79	25.60	25.65	100,384	+0.31(+1.23%)
Jan 04, 2006	25.18	25.39	25.16	25.34	60,694	+0.47(+1.88%)
Jan 03, 2006	24.47	24.90	24.36	24.87	477,252	+0.95(+3.97%)
Dec 30, 2005	23.86	23.95	23.74	23.92	29,553	-0.15(-0.61%)
Dec 29, 2005	24.10	24.20	24.04	24.07	27,721	+0.04(+0.17%)
Dec 28, 2005	24.26	24.32	23.88	24.03	39,445	+0.39(+1.66%)
Dec 27, 2005	23.64	23.81	23.62	23.63	74,860	-0.13(-0.55%)
Dec 23, 2005	23.71	23.81	23.63	23.76	529,153	+0.04(+0.17%)
Dec 22, 2005	23.66	23.77	23.57	23.72	52,023	+0.27(+1.15%)
Dec 21, 2005	23.42	23.57	23.34	23.45	83,775	+0.13(+0.56%)
Dec 20, 2005	23.51	23.80	23.27	23.32	134,822	-0.19(-0.80%)
Dec 19, 2005	23.74	23.75	23.43	23.51	55,321	-0.42(-1.75%)
Dec 16, 2005	23.91	24.40	23.85	23.93	70,342	-0.16(-0.68%)
Dec 15, 2005	24.03	24.15	23.89	24.09	55,809	-0.24(-0.98%)
Dec 14, 2005	24.28	24.39	24.22	24.33	77,547	+0.25(+1.05%)
Dec 13, 2005	24.01	24.20	23.91	24.07	58,007	-0.17(-0.71%)
Dec 12, 2005	24.21	24.28	24.08	24.25	52,023	+0.25(+1.02%)
Dec 09, 2005	23.81	24.04	23.74	24.00	68,876	+0.28(+1.17%)
Dec 08, 2005	23.75	23.95	23.58	23.72	183,426	+0.07(+0.28%)
Dec 07, 2005	23.73	23.80	23.30	23.66	210,538	+0.34(+1.44%)
Dec 06, 2005	23.36	23.56	23.27	23.32	302,862	+0.39(+1.71%)
Dec 05, 2005	22.85	22.96	22.79	22.93	72,051	+0.00(+0.00%)
Dec 02, 2005	23.01	23.01	22.77	22.93	98,674	-0.41(-1.75%)
Dec 01, 2005	23.04	23.34	22.99	23.34	28,332	+0.38(+1.68%)
Nov 30, 2005	23.09	23.24	22.89	22.95	47,627	-0.24(-1.02%)
Nov 29, 2005	23.32	23.32	23.14	23.19	96,842	+0.22(+0.96%)
Nov 28, 2005	22.96	23.08	22.86	22.97	53,367	+0.08(+0.36%)
Nov 25, 2005	22.91	23.12	22.78	22.89	45,062	-0.27(-1.17%)
Nov 23, 2005	22.76	23.28	22.76	23.16	69,731	+0.51(+2.24%)
Nov 22, 2005	22.13	22.69	22.13	22.65	69,243	+0.13(+0.58%)
Nov 21, 2005	22.42	22.52	22.32	22.52	53,977	+0.06(+0.26%)
Nov 18, 2005	22.40	22.49	22.18	22.46	32,606	+0.20(+0.92%)
Nov 17, 2005	22.17	22.39	22.12	22.26	40,544	+0.19(+0.85%)
Nov 16, 2005	22.05	22.15	21.71	22.07	145,324	-0.11(-0.48%)
Nov 15, 2005	22.62	22.31	22.12	22.17	70,464	-0.44(-1.96%)
Nov 14, 2005	22.58	22.67	22.43	22.62	51,901	-0.23(-1.00%)
Nov 11, 2005	22.78	22.93	22.71	22.85	39,567	+0.11(+0.50%)
Nov 10, 2005	22.78	22.84	22.53	22.73	33,827	-0.25(-1.10%)
Nov 09, 2005	22.71	23.03	22.65	22.99	133,601	-0.17(-0.74%)
Nov 08, 2005	23.12	23.62	23.05	23.16	1,018,373	-0.29(-1.26%)
Nov 07, 2005	23.32	23.45	23.21	23.45	286,131	+0.02(+0.07%)
Nov 04, 2005	23.70	23.73	23.21	23.44	48,482	-0.09(-0.38%)
Nov 03, 2005	23.82	23.86	23.42	23.53	27,233	-0.21(-0.90%)
Nov 02, 2005	23.06	23.74	23.01	23.74	27,843	+0.43(+1.83%)

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.