Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.46	24.53	24.38	24.41	106,316	-0.12(-0.48%)
Jan 30, 2006	24.52	24.58	24.49	24.53	60,825	+0.03(+0.13%)
Jan 27, 2006	24.37	24.55	24.35	24.50	78,203	+0.18(+0.74%)
Jan 26, 2006	24.29	24.35	24.17	24.32	129,828	+0.21(+0.86%)
Jan 25, 2006	24.26	24.27	24.03	24.11	72,581	-0.05(-0.23%)
Jan 24, 2006	24.13	24.26	24.11	24.17	86,382	+0.07(+0.30%)
Jan 23, 2006	24.08	24.15	24.03	24.09	81,270	+0.04(+0.18%)
Jan 20, 2006	24.47	24.47	24.02	24.05	192,187	-0.41(-1.66%)
Jan 19, 2006	24.35	24.53	24.33	24.46	304,382	+0.13(+0.51%)
Jan 18, 2006	24.31	24.39	24.19	24.33	55,202	-0.09(-0.38%)
Jan 17, 2006	24.41	24.43	24.31	24.43	1,078,243	-0.08(-0.32%)
Jan 13, 2006	24.47	24.52	24.44	24.51	34,246	+0.02(+0.10%)
Jan 12, 2006	24.60	24.62	24.47	24.48	59,291	-0.13(-0.51%)
Jan 11, 2006	24.57	24.66	24.53	24.61	82,548	+0.08(+0.32%)
Jan 10, 2006	24.44	24.57	24.43	24.53	115,772	-0.03(-0.11%)
Jan 09, 2006	24.46	24.56	24.42	24.56	66,192	+0.11(+0.46%)
Jan 06, 2006	24.38	24.45	24.24	24.44	90,215	+0.24(+1.00%)
Jan 05, 2006	24.22	24.22	24.13	24.20	55,202	+0.01(+0.05%)
Jan 04, 2006	24.08	24.22	24.05	24.19	225,922	+0.15(+0.63%)
Jan 03, 2006	23.72	24.10	23.64	24.04	184,776	+0.36(+1.52%)
Dec 30, 2005	23.71	23.75	23.66	23.68	156,663	-0.12(-0.49%)
Dec 29, 2005	23.88	23.92	23.79	23.79	131,873	-0.09(-0.38%)
Dec 28, 2005	23.85	23.93	23.84	23.88	110,150	+0.04(+0.16%)
Dec 27, 2005	24.12	24.13	23.81	23.84	456,701	-0.23(-0.94%)
Dec 23, 2005	24.07	24.07	24.02	24.07	80,248	+0.05(+0.23%)
Dec 22, 2005	24.01	24.02	23.92	24.02	187,587	-0.01(-0.06%)
Dec 21, 2005	24.07	24.17	24.01	24.03	58,780	+0.05(+0.19%)
Dec 20, 2005	23.95	24.02	23.91	23.99	172,764	+0.04(+0.16%)
Dec 19, 2005	24.18	24.18	23.94	23.95	169,953	-0.19(-0.78%)
Dec 16, 2005	24.25	24.26	24.11	24.13	60,569	-0.05(-0.19%)
Dec 15, 2005	24.22	24.28	24.10	24.18	57,247	-0.06(-0.26%)
Dec 14, 2005	24.17	24.30	24.14	24.24	49,580	+0.10(+0.42%)
Dec 13, 2005	23.99	24.21	23.98	24.14	74,881	+0.14(+0.57%)
Dec 12, 2005	24.09	24.10	23.93	24.01	51,369	+0.02(+0.08%)
Dec 09, 2005	23.95	24.06	23.90	23.99	42,424	+0.06(+0.26%)
Dec 08, 2005	23.87	24.07	23.84	23.92	95,838	-0.03(-0.11%)
Dec 07, 2005	24.07	24.07	23.85	23.95	83,826	-0.09(-0.37%)
Dec 06, 2005	24.06	24.24	24.04	24.04	153,341	+0.01(+0.05%)
Dec 05, 2005	24.09	24.09	23.95	24.03	112,705	-0.07(-0.31%)
Dec 02, 2005	24.06	24.13	24.04	24.10	38,335	+0.03(+0.13%)
Dec 01, 2005	23.95	24.12	23.94	24.07	31,434	+0.28(+1.18%)
Nov 30, 2005	23.97	23.97	23.77	23.79	146,696	-0.13(-0.56%)
Nov 29, 2005	23.98	24.06	23.89	23.92	53,158	+0.01(+0.05%)
Nov 28, 2005	24.11	24.11	23.89	23.91	90,982	-0.22(-0.92%)
Nov 25, 2005	24.10	24.14	24.05	24.13	65,936	+0.04(+0.16%)
Nov 23, 2005	23.95	24.18	23.95	24.10	83,315	+0.08(+0.34%)
Nov 22, 2005	23.78	24.01	23.78	24.01	138,262	+0.14(+0.61%)
Nov 21, 2005	23.73	23.89	23.67	23.87	105,805	+0.13(+0.53%)
Nov 18, 2005	23.70	23.74	23.58	23.74	90,215	+0.13(+0.53%)
Nov 17, 2005	23.45	23.62	23.41	23.62	219,277	+0.23(+0.99%)
Nov 16, 2005	23.36	23.39	23.29	23.39	71,814	+0.05(+0.23%)
Nov 15, 2005	23.45	23.52	23.29	23.33	168,930	-0.11(-0.45%)
Nov 14, 2005	23.47	23.50	23.39	23.44	89,960	-0.01(-0.05%)
Nov 11, 2005	23.34	23.47	23.34	23.45	122,672	+0.07(+0.28%)
Nov 10, 2005	23.20	23.40	23.09	23.38	60,569	+0.21(+0.91%)
Nov 09, 2005	23.11	23.28	23.08	23.17	184,776	+0.02(+0.10%)
Nov 08, 2005	23.13	23.20	23.09	23.15	143,373	-0.04(-0.19%)
Nov 07, 2005	23.24	23.25	23.11	23.19	47,791	+0.07(+0.29%)
Nov 04, 2005	23.22	23.23	23.04	23.12	63,892	-0.03(-0.12%)
Nov 03, 2005	23.21	23.25	23.08	23.15	75,903	+0.09(+0.37%)
Nov 02, 2005	22.83	23.07	22.83	23.07	56,991	+0.27(+1.17%)

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.