Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.04	23.37	22.98	23.20	70,367	+0.09(+0.41%)
Jan 30, 2006	23.32	23.35	22.98	23.11	100,745	-0.27(-1.13%)
Jan 27, 2006	23.61	23.69	23.36	23.37	91,831	-0.24(-1.02%)
Jan 26, 2006	23.12	23.65	23.10	23.61	92,050	+0.44(+1.91%)
Jan 25, 2006	23.51	23.51	22.94	23.17	89,026	-0.18(-0.76%)
Jan 24, 2006	23.12	23.35	22.96	23.35	66,339	+0.33(+1.45%)
Jan 23, 2006	22.98	23.26	22.81	23.01	78,975	+0.11(+0.50%)
Jan 20, 2006	23.13	23.14	22.76	22.90	172,526	-0.06(-0.27%)
Jan 19, 2006	22.96	23.25	22.86	22.96	89,635	+0.11(+0.47%)
Jan 18, 2006	22.57	22.96	22.57	22.86	98,417	+0.06(+0.25%)
Jan 17, 2006	22.96	23.15	22.65	22.80	108,732	-0.21(-0.90%)
Jan 13, 2006	23.12	23.25	22.88	23.01	65,003	-0.04(-0.16%)
Jan 12, 2006	23.27	23.27	22.98	23.05	24,720	-0.10(-0.44%)
Jan 11, 2006	23.25	23.34	22.97	23.15	63,692	-0.15(-0.62%)
Jan 10, 2006	23.20	23.38	23.08	23.29	78,278	-0.03(-0.11%)
Jan 09, 2006	23.65	23.65	23.03	23.32	110,442	-0.27(-1.15%)
Jan 06, 2006	23.57	23.60	23.17	23.59	61,466	+0.18(+0.78%)
Jan 05, 2006	23.46	23.53	23.30	23.41	33,957	-0.10(-0.43%)
Jan 04, 2006	23.66	23.66	23.34	23.51	146,682	-0.15(-0.61%)
Jan 03, 2006	23.35	23.65	22.78	23.65	75,216	+0.42(+1.79%)
Dec 30, 2005	23.29	23.34	23.19	23.24	109,648	-0.13(-0.54%)
Dec 29, 2005	23.78	23.92	23.35	23.36	45,253	-0.48(-2.01%)
Dec 28, 2005	23.92	24.10	23.51	23.84	122,019	-0.01(-0.05%)
Dec 27, 2005	24.15	24.39	23.78	23.85	1,958,337	-0.31(-1.28%)
Dec 23, 2005	24.28	24.28	24.08	24.16	44,293	-0.10(-0.42%)
Dec 22, 2005	24.21	24.26	23.95	24.26	56,862	+0.24(+1.00%)
Dec 21, 2005	24.09	24.23	23.71	24.02	60,515	+0.04(+0.18%)
Dec 20, 2005	23.89	24.23	23.76	23.98	91,075	+0.23(+0.98%)
Dec 19, 2005	24.11	24.11	23.67	23.75	92,007	-0.38(-1.60%)
Dec 16, 2005	24.06	24.30	24.01	24.13	284,564	+0.04(+0.18%)
Dec 15, 2005	24.31	24.31	23.76	24.09	83,228	-0.20(-0.83%)
Dec 14, 2005	24.26	24.56	24.19	24.29	79,899	+0.11(+0.44%)
Dec 13, 2005	24.15	24.50	23.87	24.18	84,231	+0.13(+0.55%)
Dec 12, 2005	24.40	24.48	23.97	24.05	103,865	-0.39(-1.58%)
Dec 09, 2005	24.42	24.51	24.12	24.43	67,922	+0.15(+0.60%)
Dec 08, 2005	24.01	24.58	24.01	24.29	127,070	+0.16(+0.68%)
Dec 07, 2005	24.26	24.26	23.92	24.12	150,268	-0.03(-0.13%)
Dec 06, 2005	24.31	24.62	24.11	24.16	63,958	-0.05(-0.21%)
Dec 05, 2005	24.75	24.76	24.12	24.21	91,148	-0.54(-2.19%)
Dec 02, 2005	24.57	24.75	23.89	24.75	133,163	+0.19(+0.77%)
Dec 01, 2005	24.42	24.69	24.23	24.56	137,624	+0.30(+1.25%)
Nov 30, 2005	24.35	24.42	23.92	24.26	112,234	+0.11(+0.44%)
Nov 29, 2005	23.99	24.21	23.90	24.15	58,262	+0.29(+1.22%)
Nov 28, 2005	24.30	24.31	23.66	23.86	71,660	-0.35(-1.43%)
Nov 25, 2005	24.00	24.30	24.00	24.21	27,994	+0.01(+0.03%)
Nov 23, 2005	24.02	24.35	24.02	24.20	49,337	+0.01(+0.05%)
Nov 22, 2005	24.18	24.23	23.80	24.19	49,622	-0.06(-0.26%)
Nov 21, 2005	24.13	24.28	23.88	24.25	40,637	+0.23(+0.95%)
Nov 18, 2005	24.06	24.14	23.80	24.02	47,763	+0.17(+0.71%)
Nov 17, 2005	23.23	23.86	23.23	23.85	42,237	+0.68(+2.94%)
Nov 16, 2005	23.45	23.45	22.90	23.17	50,785	-0.23(-1.00%)
Nov 15, 2005	23.78	23.80	23.41	23.41	85,518	-0.35(-1.49%)
Nov 14, 2005	23.99	24.30	23.30	23.76	66,139	-0.37(-1.52%)
Nov 11, 2005	24.47	24.56	24.04	24.12	37,189	-0.47(-1.90%)
Nov 10, 2005	24.39	24.61	23.55	24.59	95,560	+0.32(+1.33%)
Nov 09, 2005	23.85	24.50	23.73	24.27	32,861	+0.48(+2.02%)
Nov 08, 2005	23.73	23.99	23.61	23.79	26,342	-0.15(-0.63%)
Nov 07, 2005	23.94	24.33	23.68	23.94	44,972	+0.09(+0.37%)
Nov 04, 2005	23.89	23.92	23.21	23.85	41,822	+0.08(+0.34%)
Nov 03, 2005	23.95	23.95	23.60	23.77	44,961	-0.06(-0.24%)
Nov 02, 2005	23.25	23.83	23.10	23.83	61,399	+0.67(+2.89%)

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.