Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.15	23.25	22.68	23.09	2,981,816	-0.06(-0.25%)
Jan 30, 2006	23.20	23.21	23.04	23.15	3,052,636	-0.13(-0.56%)
Jan 27, 2006	23.35	23.58	23.09	23.28	2,688,877	-0.21(-0.89%)
Jan 26, 2006	23.43	23.76	23.32	23.48	3,378,840	+0.22(+0.92%)
Jan 25, 2006	22.98	23.34	22.96	23.27	4,206,151	+0.23(+1.02%)
Jan 24, 2006	22.77	23.22	22.71	23.03	5,288,845	+0.24(+1.06%)
Jan 23, 2006	22.49	22.88	22.45	22.79	4,616,664	+0.50(+2.25%)
Jan 20, 2006	22.38	22.66	22.06	22.29	7,575,947	+0.68(+3.14%)
Jan 19, 2006	21.72	21.83	21.50	21.61	3,197,496	-0.14(-0.63%)
Jan 18, 2006	21.69	21.85	21.56	21.75	1,514,515	+0.06(+0.27%)
Jan 17, 2006	21.79	21.84	21.54	21.69	2,375,857	-0.29(-1.31%)
Jan 13, 2006	21.79	21.98	21.74	21.98	1,346,814	+0.22(+1.02%)
Jan 12, 2006	21.91	21.95	21.74	21.76	1,903,260	-0.24(-1.10%)
Jan 11, 2006	22.08	22.12	21.87	22.00	2,428,129	-0.12(-0.56%)
Jan 10, 2006	22.10	22.18	21.96	22.12	1,667,806	-0.12(-0.53%)
Jan 09, 2006	22.18	22.28	22.05	22.24	1,529,077	+0.03(+0.12%)
Jan 06, 2006	22.21	22.23	21.98	22.21	1,977,453	+0.01(+0.03%)
Jan 05, 2006	22.08	22.24	22.00	22.21	3,153,195	+0.10(+0.47%)
Jan 04, 2006	21.88	22.15	21.83	22.10	2,782,998	+0.14(+0.62%)
Jan 03, 2006	21.65	21.97	21.46	21.96	2,831,438	+0.48(+2.25%)
Dec 30, 2005	21.55	21.61	21.32	21.48	1,900,041	-0.15(-0.69%)
Dec 29, 2005	21.68	21.72	21.54	21.63	1,315,390	-0.07(-0.33%)
Dec 28, 2005	21.88	21.97	21.66	21.70	1,537,968	-0.10(-0.48%)
Dec 27, 2005	22.02	22.11	21.81	21.81	1,343,902	-0.24(-1.09%)
Dec 23, 2005	22.08	22.11	21.98	22.05	873,911	+0.01(+0.06%)
Dec 22, 2005	21.94	22.04	21.85	22.04	1,334,398	+0.07(+0.30%)
Dec 21, 2005	22.10	22.17	21.89	21.97	1,766,832	+0.03(+0.15%)
Dec 20, 2005	21.98	22.08	21.91	21.94	1,288,257	-0.05(-0.24%)
Dec 19, 2005	22.15	22.17	21.96	21.99	2,669,716	-0.22(-0.97%)
Dec 16, 2005	22.01	22.21	21.98	22.21	4,183,464	+0.35(+1.61%)
Dec 15, 2005	21.79	21.96	21.69	21.85	4,058,379	+0.07(+0.33%)
Dec 14, 2005	21.70	21.85	21.63	21.78	2,496,650	+0.03(+0.15%)
Dec 13, 2005	21.42	21.83	21.40	21.75	2,053,332	+0.24(+1.12%)
Dec 12, 2005	21.73	21.73	21.38	21.51	1,552,991	-0.10(-0.48%)
Dec 09, 2005	21.54	21.83	21.45	21.61	1,837,192	+0.07(+0.33%)
Dec 08, 2005	21.53	21.76	21.41	21.54	2,246,019	-0.08(-0.39%)
Dec 07, 2005	21.83	21.87	21.40	21.63	2,015,163	-0.27(-1.22%)
Dec 06, 2005	21.80	22.06	21.78	21.89	2,146,533	+0.18(+0.84%)
Dec 05, 2005	21.66	21.74	21.41	21.71	1,046,364	-0.07(-0.30%)
Dec 02, 2005	21.67	21.86	21.63	21.78	909,935	-0.01(-0.03%)
Dec 01, 2005	21.76	21.84	21.65	21.78	1,912,458	+0.15(+0.69%)
Nov 30, 2005	21.92	22.01	21.53	21.63	2,202,485	-0.27(-1.25%)
Nov 29, 2005	22.05	22.17	21.86	21.91	1,854,667	-0.01(-0.06%)
Nov 28, 2005	21.87	22.04	21.78	21.92	1,851,908	+0.08(+0.39%)
Nov 25, 2005	21.78	21.85	21.68	21.83	1,026,589	-0.19(-0.86%)
Nov 23, 2005	21.91	22.17	21.91	22.02	1,899,428	+0.07(+0.33%)
Nov 22, 2005	21.83	21.99	21.61	21.95	3,293,610	+0.10(+0.48%)
Nov 21, 2005	21.57	21.95	21.35	21.85	2,005,199	+0.07(+0.33%)
Nov 18, 2005	22.11	22.15	21.57	21.78	2,170,600	+0.14(+0.66%)
Nov 17, 2005	21.46	21.72	21.35	21.63	1,788,752	+0.29(+1.35%)
Nov 16, 2005	21.50	21.55	21.21	21.34	1,557,436	-0.12(-0.58%)
Nov 15, 2005	21.72	21.80	21.34	21.47	2,093,801	-0.30(-1.38%)
Nov 14, 2005	21.67	21.77	21.39	21.77	1,352,026	-0.04(-0.18%)
Nov 11, 2005	21.80	21.86	21.69	21.81	1,263,271	+0.01(+0.03%)
Nov 10, 2005	21.50	21.85	21.44	21.80	2,263,801	+0.36(+1.67%)
Nov 09, 2005	21.23	21.53	21.20	21.44	2,123,540	+0.27(+1.26%)
Nov 08, 2005	21.06	21.34	21.00	21.18	2,267,173	-0.09(-0.43%)
Nov 07, 2005	21.03	21.27	20.99	21.27	1,683,135	+0.24(+1.15%)
Nov 04, 2005	21.08	21.22	20.92	21.03	1,827,535	-0.06(-0.28%)
Nov 03, 2005	21.20	21.40	20.95	21.08	1,760,393	-0.11(-0.52%)
Nov 02, 2005	20.97	21.28	20.93	21.20	1,720,998	+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.