Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.13	21.25	21.00	21.14	23,495	+0.01(+0.04%)
Jan 30, 2006	21.13	21.17	21.10	21.13	37,656	+0.01(+0.03%)
Jan 27, 2006	20.99	21.20	20.94	21.13	57,289	-0.06(-0.28%)
Jan 26, 2006	21.19	21.19	21.10	21.19	32,506	+0.04(+0.19%)
Jan 25, 2006	21.17	21.18	21.12	21.15	30,575	-0.03(-0.13%)
Jan 24, 2006	21.17	21.20	21.17	21.17	58,898	+0.01(+0.04%)
Jan 23, 2006	21.18	21.18	21.10	21.17	67,266	+0.04(+0.21%)
Jan 20, 2006	21.24	21.24	21.11	21.12	38,943	-0.05(-0.23%)
Jan 19, 2006	21.14	21.17	21.05	21.17	14,483	+0.04(+0.21%)
Jan 18, 2006	21.19	21.28	21.09	21.13	28,001	-0.01(-0.04%)
Jan 17, 2006	21.11	21.28	21.07	21.14	30,253	+0.10(+0.49%)
Jan 13, 2006	21.19	21.19	21.03	21.03	19,954	-0.17(-0.80%)
Jan 12, 2006	21.25	21.28	21.10	21.21	28,966	-0.08(-0.37%)
Jan 11, 2006	21.30	21.30	21.27	21.28	237,204	-0.02(-0.07%)
Jan 10, 2006	21.33	21.33	21.28	21.30	12,230	-0.03(-0.15%)
Jan 09, 2006	21.28	21.33	21.28	21.33	91,083	+0.00(+0.00%)
Jan 06, 2006	21.33	21.61	21.26	21.33	47,955	-0.05(-0.22%)
Jan 05, 2006	21.50	21.50	21.28	21.38	26,069	-0.14(-0.65%)
Jan 04, 2006	21.53	21.53	21.45	21.52	27,679	-0.02(-0.07%)
Jan 03, 2006	21.59	21.61	21.42	21.53	35,403	-0.14(-0.65%)
Dec 30, 2005	21.36	21.75	21.34	21.67	98,808	+0.34(+1.57%)
Dec 29, 2005	21.28	21.36	21.28	21.34	18,667	+0.08(+0.39%)
Dec 28, 2005	21.00	21.36	20.98	21.25	48,921	-0.04(-0.20%)
Dec 27, 2005	21.64	21.64	21.25	21.30	57,289	-0.38(-1.74%)
Dec 23, 2005	21.66	21.70	21.59	21.67	37,012	-0.03(-0.14%)
Dec 22, 2005	21.76	21.78	21.62	21.70	19,311	-0.06(-0.29%)
Dec 21, 2005	21.67	21.81	21.67	21.76	13,195	+0.09(+0.43%)
Dec 20, 2005	21.75	21.84	21.66	21.67	16,092	-0.06(-0.29%)
Dec 19, 2005	21.73	21.75	21.69	21.73	23,173	+0.04(+0.20%)
Dec 16, 2005	21.69	21.71	21.67	21.69	10,299	-0.01(-0.06%)
Dec 15, 2005	21.75	21.75	21.70	21.70	4,184	-0.05(-0.21%)
Dec 14, 2005	21.75	21.75	21.69	21.75	9,655	+0.01(+0.06%)
Dec 13, 2005	21.72	21.76	21.64	21.74	17,379	-0.03(-0.13%)
Dec 12, 2005	21.75	21.84	21.70	21.76	22,851	+0.09(+0.43%)
Dec 09, 2005	21.75	21.81	21.67	21.67	5,471	-0.06(-0.28%)
Dec 08, 2005	21.67	21.73	21.59	21.73	10,621	-0.02(-0.07%)
Dec 07, 2005	21.73	21.80	21.69	21.75	12,874	+0.03(+0.14%)
Dec 06, 2005	21.75	21.75	21.69	21.72	8,689	-0.03(-0.14%)
Dec 05, 2005	21.75	21.76	21.72	21.75	317,988	+0.08(+0.36%)
Dec 02, 2005	21.70	21.70	21.45	21.67	21,885	-0.02(-0.10%)
Dec 01, 2005	21.64	21.75	21.64	21.69	26,391	+0.13(+0.61%)
Nov 30, 2005	21.44	21.73	21.44	21.56	19,311	+0.03(+0.15%)
Nov 29, 2005	21.44	21.53	21.34	21.53	9,011	+0.01(+0.07%)
Nov 28, 2005	21.54	21.58	21.45	21.52	13,517	-0.14(-0.65%)
Nov 25, 2005	21.71	21.75	21.66	21.66	12,874	-0.06(-0.27%)
Nov 23, 2005	21.75	21.75	21.63	21.71	13,517	-0.03(-0.16%)
Nov 22, 2005	21.68	21.78	21.68	21.75	36,369	+0.08(+0.36%)
Nov 21, 2005	21.75	21.87	21.67	21.67	15,448	+0.00(+0.00%)
Nov 18, 2005	21.59	21.75	21.59	21.67	23,173	+0.14(+0.65%)
Nov 17, 2005	21.79	21.80	21.52	21.53	13,839	-0.19(-0.86%)
Nov 16, 2005	21.67	21.83	21.62	21.72	18,345	-0.03(-0.14%)
Nov 15, 2005	21.46	21.75	21.28	21.75	10,299	+0.31(+1.45%)
Nov 14, 2005	21.21	21.44	21.21	21.44	12,874	+0.31(+1.47%)
Nov 11, 2005	21.16	21.18	21.07	21.13	23,816	+0.11(+0.52%)
Nov 10, 2005	21.03	21.11	20.90	21.02	9,977	-0.11(-0.51%)
Nov 09, 2005	21.03	21.13	21.03	21.13	2,574	+0.05(+0.22%)
Nov 08, 2005	21.11	21.13	21.07	21.08	6,115	+0.03(+0.15%)
Nov 07, 2005	21.02	21.05	21.02	21.05	9,011	+0.05(+0.22%)
Nov 04, 2005	21.02	21.02	20.97	21.00	6,758	+0.02(+0.07%)
Nov 03, 2005	21.02	21.02	20.90	20.99	13,517	-0.03(-0.15%)
Nov 02, 2005	21.05	21.06	20.92	21.02	8,689	-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.