Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.27	23.38	23.04	23.25	2,079,342	-0.16(-0.69%)
Jan 30, 2006	22.88	23.74	22.85	23.41	3,149,435	+0.59(+2.57%)
Jan 27, 2006	22.10	23.02	22.06	22.83	3,241,293	+0.67(+3.02%)
Jan 26, 2006	22.27	22.32	22.12	22.16	1,926,246	+0.00(+0.00%)
Jan 25, 2006	22.17	22.27	21.89	22.16	1,151,876	+0.05(+0.21%)
Jan 24, 2006	21.94	22.24	21.90	22.11	1,982,151	+0.19(+0.85%)
Jan 23, 2006	21.98	22.01	21.68	21.92	2,102,850	-0.02(-0.07%)
Jan 20, 2006	22.26	22.26	21.84	21.94	2,590,190	-0.31(-1.39%)
Jan 19, 2006	21.97	22.30	21.89	22.25	2,281,824	+0.31(+1.41%)
Jan 18, 2006	21.83	22.02	21.77	21.94	1,471,699	+0.10(+0.44%)
Jan 17, 2006	21.79	21.88	21.63	21.84	1,054,487	-0.03(-0.12%)
Jan 13, 2006	21.87	21.92	21.69	21.87	1,318,800	+0.02(+0.07%)
Jan 12, 2006	21.66	22.25	21.66	21.85	1,942,642	-0.22(-0.99%)
Jan 11, 2006	21.97	22.10	21.68	22.07	1,993,411	+0.15(+0.67%)
Jan 10, 2006	21.79	21.93	21.59	21.92	1,466,957	+0.01(+0.05%)
Jan 09, 2006	21.59	21.91	21.49	21.91	1,914,591	+0.30(+1.41%)
Jan 06, 2006	21.41	21.64	21.39	21.61	1,045,202	+0.35(+1.67%)
Jan 05, 2006	21.33	21.61	21.20	21.26	1,773,150	-0.11(-0.50%)
Jan 04, 2006	21.00	21.46	20.96	21.36	2,309,480	+0.36(+1.71%)
Jan 03, 2006	20.55	21.03	20.40	21.00	1,951,532	+0.51(+2.47%)
Dec 30, 2005	20.58	20.58	20.40	20.50	1,083,130	-0.16(-0.76%)
Dec 29, 2005	20.70	20.83	20.65	20.65	881,241	+0.00(+0.00%)
Dec 28, 2005	20.68	20.75	20.54	20.65	1,099,132	+0.08(+0.37%)
Dec 27, 2005	20.73	20.85	20.55	20.58	1,390,903	-0.09(-0.44%)
Dec 23, 2005	20.72	20.77	20.61	20.67	1,004,508	+0.07(+0.32%)
Dec 22, 2005	20.56	20.63	20.47	20.60	1,476,044	-0.05(-0.22%)
Dec 21, 2005	20.64	20.74	20.55	20.65	1,330,060	+0.05(+0.22%)
Dec 20, 2005	20.62	20.73	20.59	20.60	1,512,590	-0.10(-0.49%)
Dec 19, 2005	20.94	21.08	20.68	20.70	1,348,431	-0.25(-1.21%)
Dec 16, 2005	21.08	21.28	20.96	20.96	1,668,847	-0.12(-0.58%)
Dec 15, 2005	21.13	21.18	20.97	21.08	989,297	-0.06(-0.26%)
Dec 14, 2005	21.09	21.23	21.01	21.13	1,424,486	+0.05(+0.22%)
Dec 13, 2005	20.84	21.15	20.83	21.09	1,339,542	+0.19(+0.92%)
Dec 12, 2005	20.77	20.94	20.76	20.90	1,245,116	+0.13(+0.63%)
Dec 09, 2005	20.48	20.82	20.48	20.77	1,437,523	+0.28(+1.38%)
Dec 08, 2005	20.39	20.55	20.21	20.48	2,232,043	+0.12(+0.57%)
Dec 07, 2005	20.59	20.59	20.27	20.37	1,158,987	-0.17(-0.81%)
Dec 06, 2005	20.71	20.74	20.53	20.53	1,060,808	-0.11(-0.54%)
Dec 05, 2005	20.74	20.79	20.56	20.64	795,507	-0.17(-0.83%)
Dec 02, 2005	20.93	20.97	20.66	20.82	990,680	-0.20(-0.96%)
Dec 01, 2005	20.48	21.03	20.54	21.02	2,198,264	+0.54(+2.65%)
Nov 30, 2005	20.76	20.78	20.47	20.48	2,487,072	-0.27(-1.29%)
Nov 29, 2005	20.73	20.99	20.72	20.74	763,505	+0.02(+0.07%)
Nov 28, 2005	20.92	20.98	20.69	20.73	891,316	-0.26(-1.23%)
Nov 25, 2005	21.06	21.07	20.91	20.99	503,933	+0.01(+0.05%)
Nov 23, 2005	20.97	21.01	20.77	20.98	853,782	+0.10(+0.49%)
Nov 22, 2005	20.73	20.91	20.62	20.88	1,194,940	+0.06(+0.29%)
Nov 21, 2005	20.55	20.82	20.51	20.82	965,790	+0.06(+0.29%)
Nov 18, 2005	20.71	20.79	20.58	20.75	1,525,233	+0.05(+0.22%)
Nov 17, 2005	20.43	20.71	20.43	20.71	1,755,173	+0.28(+1.36%)
Nov 16, 2005	20.27	20.45	20.21	20.43	1,410,065	+0.23(+1.15%)
Nov 15, 2005	20.32	20.43	20.12	20.20	1,246,301	-0.14(-0.70%)
Nov 14, 2005	20.05	20.36	20.05	20.34	992,063	+0.24(+1.18%)
Nov 11, 2005	20.05	20.17	19.99	20.10	798,668	+0.10(+0.51%)
Nov 10, 2005	19.81	20.10	19.62	20.00	1,407,102	+0.13(+0.64%)
Nov 09, 2005	19.81	19.99	19.64	19.87	812,693	+0.11(+0.56%)
Nov 08, 2005	19.76	19.83	19.59	19.76	1,006,088	+0.00(+0.00%)
Nov 07, 2005	19.84	19.93	19.62	19.76	1,669,440	-0.08(-0.38%)
Nov 04, 2005	19.92	20.03	19.77	19.84	1,060,611	-0.09(-0.43%)
Nov 03, 2005	19.92	20.05	19.80	19.92	2,458,626	+0.06(+0.31%)
Nov 02, 2005	19.51	19.94	19.46	19.86	1,130,541	+0.32(+1.66%)

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.