Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.09	23.25	22.77	23.16	1,116,217	+0.04(+0.15%)
Jan 30, 2006	22.97	23.20	22.92	23.12	1,102,866	+0.15(+0.66%)
Jan 27, 2006	23.22	23.25	22.78	22.97	517,438	-0.24(-1.04%)
Jan 26, 2006	22.58	23.24	22.63	23.21	567,364	+0.64(+2.84%)
Jan 25, 2006	22.96	23.22	22.38	22.57	1,877,116	-0.21(-0.94%)
Jan 24, 2006	22.99	23.26	22.47	22.78	1,353,395	-0.09(-0.39%)
Jan 23, 2006	22.60	22.92	22.55	22.87	607,193	+0.28(+1.22%)
Jan 20, 2006	23.34	23.34	22.54	22.59	660,822	-0.73(-3.13%)
Jan 19, 2006	22.99	23.38	22.83	23.33	610,222	+0.56(+2.47%)
Jan 18, 2006	22.55	22.87	22.44	22.76	457,526	+0.07(+0.31%)
Jan 17, 2006	22.46	22.76	22.27	22.69	456,629	+0.04(+0.16%)
Jan 13, 2006	22.54	22.82	22.54	22.66	247,050	+0.19(+0.83%)
Jan 12, 2006	22.66	22.98	22.43	22.47	592,047	-0.35(-1.52%)
Jan 11, 2006	23.04	23.12	22.67	22.82	369,566	-0.22(-0.97%)
Jan 10, 2006	22.73	23.09	22.55	23.04	681,465	+0.31(+1.37%)
Jan 09, 2006	22.43	23.01	22.42	22.73	678,212	+0.41(+1.84%)
Jan 06, 2006	22.73	22.73	21.84	22.32	809,703	-0.01(-0.04%)
Jan 05, 2006	22.18	22.50	22.18	22.33	1,197,557	+0.25(+1.13%)
Jan 04, 2006	21.93	22.09	21.85	22.08	1,516,188	+0.29(+1.35%)
Jan 03, 2006	21.99	22.07	21.18	21.78	1,236,264	+0.01(+0.04%)
Dec 30, 2005	21.88	21.96	21.59	21.77	688,197	-0.24(-1.09%)
Dec 29, 2005	21.93	22.20	21.79	22.02	343,762	+0.12(+0.53%)
Dec 28, 2005	21.88	21.97	21.78	21.90	455,395	-0.03(-0.12%)
Dec 27, 2005	22.15	22.29	21.80	21.93	936,482	-0.14(-0.65%)
Dec 23, 2005	22.07	22.28	22.00	22.07	438,117	+0.06(+0.28%)
Dec 22, 2005	21.69	22.10	21.66	22.01	703,455	+0.30(+1.40%)
Dec 21, 2005	21.66	21.97	21.54	21.70	1,405,453	+0.08(+0.37%)
Dec 20, 2005	21.77	21.87	21.50	21.62	337,030	-0.11(-0.49%)
Dec 19, 2005	22.27	22.27	21.64	21.73	329,176	-0.53(-2.40%)
Dec 16, 2005	22.08	22.28	21.96	22.27	1,380,433	+0.24(+1.09%)
Dec 15, 2005	22.08	22.16	21.75	22.02	594,291	-0.03(-0.12%)
Dec 14, 2005	22.00	22.15	21.93	22.05	488,716	+0.09(+0.41%)
Dec 13, 2005	21.96	22.12	21.79	21.96	1,033,754	-0.01(-0.04%)
Dec 12, 2005	21.93	22.28	21.66	21.97	1,349,917	+0.04(+0.16%)
Dec 09, 2005	21.43	22.00	21.26	21.94	1,861,970	+0.61(+2.88%)
Dec 08, 2005	21.20	21.58	21.04	21.32	1,365,960	+0.23(+1.10%)
Dec 07, 2005	21.26	21.32	20.89	21.09	1,663,835	-0.04(-0.17%)
Dec 06, 2005	20.87	21.48	20.86	21.12	7,970,704	-0.87(-3.97%)
Dec 05, 2005	22.24	22.32	21.77	22.00	590,700	-0.29(-1.28%)
Dec 02, 2005	22.82	22.82	22.19	22.28	562,652	-0.50(-2.19%)
Dec 01, 2005	22.37	22.92	22.28	22.78	601,808	+0.53(+2.36%)
Nov 30, 2005	22.27	22.34	22.12	22.26	511,267	+0.03(+0.12%)
Nov 29, 2005	22.18	22.51	22.11	22.23	395,371	+0.06(+0.28%)
Nov 28, 2005	22.60	22.60	22.17	22.17	515,082	-0.32(-1.43%)
Nov 25, 2005	22.51	22.68	22.30	22.49	120,384	-0.02(-0.08%)
Nov 23, 2005	22.32	22.67	22.26	22.51	683,597	+0.19(+0.84%)
Nov 22, 2005	22.06	22.43	21.74	22.32	372,595	+0.25(+1.13%)
Nov 21, 2005	21.93	22.12	21.63	22.07	318,406	+0.12(+0.53%)
Nov 18, 2005	21.75	21.95	21.53	21.95	475,702	+0.49(+2.28%)
Nov 17, 2005	20.96	21.47	20.96	21.46	274,987	+0.67(+3.21%)
Nov 16, 2005	21.01	21.18	20.66	20.79	178,500	-0.23(-1.10%)
Nov 15, 2005	21.28	21.49	20.88	21.03	249,743	-0.26(-1.21%)
Nov 14, 2005	21.27	21.41	20.94	21.28	234,821	+0.02(+0.08%)
Nov 11, 2005	21.16	21.42	21.09	21.27	420,502	+0.07(+0.34%)
Nov 10, 2005	21.09	21.31	20.62	21.20	367,322	+0.11(+0.51%)
Nov 09, 2005	21.08	21.60	20.96	21.09	261,299	+0.01(+0.04%)
Nov 08, 2005	21.31	21.31	20.71	21.08	242,002	-0.23(-1.09%)
Nov 07, 2005	21.28	21.55	21.20	21.31	272,070	+0.04(+0.17%)
Nov 04, 2005	21.47	21.53	21.03	21.28	622,676	-0.19(-0.87%)
Nov 03, 2005	20.86	21.50	20.83	21.46	805,888	+0.65(+3.13%)
Nov 02, 2005	19.73	20.81	19.73	20.81	483,443	+1.08(+5.47%)

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.