Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.62	22.64	21.60	22.17	6,204,199	-0.04(-0.19%)
Jan 30, 2006	22.39	22.44	22.16	22.21	910,535	-0.21(-0.92%)
Jan 27, 2006	21.88	22.65	21.91	22.41	1,695,249	+0.54(+2.47%)
Jan 26, 2006	21.58	21.97	21.58	21.87	1,283,280	+0.34(+1.58%)
Jan 25, 2006	22.05	22.06	21.47	21.53	2,669,231	-0.37(-1.70%)
Jan 24, 2006	21.82	21.98	21.67	21.90	1,071,936	+0.20(+0.90%)
Jan 23, 2006	21.93	22.02	21.54	21.71	1,745,835	+0.25(+1.15%)
Jan 20, 2006	21.47	21.67	21.32	21.46	1,740,476	-0.13(-0.60%)
Jan 19, 2006	21.69	21.76	21.42	21.59	958,119	-0.07(-0.32%)
Jan 18, 2006	21.82	22.06	21.65	21.66	1,203,115	-0.16(-0.73%)
Jan 17, 2006	21.75	21.87	21.45	21.82	1,061,004	+0.08(+0.36%)
Jan 13, 2006	22.39	22.41	21.44	21.74	1,587,006	+0.62(+2.94%)
Jan 12, 2006	21.19	21.52	21.04	21.12	1,316,503	-0.14(-0.66%)
Jan 11, 2006	21.15	21.34	21.10	21.26	1,435,678	+0.11(+0.53%)
Jan 10, 2006	21.87	21.87	21.03	21.15	3,564,976	-0.85(-3.88%)
Jan 09, 2006	22.08	22.18	21.95	22.00	792,216	-0.07(-0.34%)
Jan 06, 2006	22.04	22.18	21.95	22.08	649,463	+0.08(+0.38%)
Jan 05, 2006	21.95	22.03	21.79	21.99	1,265,275	+0.04(+0.19%)
Jan 04, 2006	21.88	22.14	21.66	21.95	1,419,174	+0.07(+0.32%)
Jan 03, 2006	21.81	21.89	21.55	21.88	1,268,061	+0.07(+0.34%)
Dec 30, 2005	21.90	21.90	21.76	21.81	550,865	-0.14(-0.66%)
Dec 29, 2005	21.92	22.04	21.90	21.95	462,126	+0.08(+0.36%)
Dec 28, 2005	22.12	22.28	21.83	21.87	894,673	-0.25(-1.12%)
Dec 27, 2005	22.25	22.47	22.02	22.12	778,713	-0.11(-0.50%)
Dec 23, 2005	22.20	22.30	22.11	22.23	619,669	+0.03(+0.15%)
Dec 22, 2005	22.24	22.37	22.19	22.20	668,325	+0.05(+0.21%)
Dec 21, 2005	22.15	22.37	22.11	22.15	941,615	+0.01(+0.06%)
Dec 20, 2005	22.29	22.53	22.09	22.14	681,615	-0.03(-0.15%)
Dec 19, 2005	22.26	22.34	21.93	22.17	1,069,149	-0.15(-0.69%)
Dec 16, 2005	22.51	22.63	22.30	22.32	992,200	-0.28(-1.22%)
Dec 15, 2005	22.86	22.93	22.58	22.60	595,020	-0.28(-1.20%)
Dec 14, 2005	23.12	23.12	22.67	22.87	726,841	-0.24(-1.05%)
Dec 13, 2005	23.14	23.43	23.00	23.12	707,336	-0.06(-0.24%)
Dec 12, 2005	23.20	23.21	23.01	23.17	767,996	+0.07(+0.28%)
Dec 09, 2005	23.02	23.15	22.93	23.11	897,674	+0.08(+0.36%)
Dec 08, 2005	22.89	23.15	22.86	23.02	756,421	-0.01(-0.06%)
Dec 07, 2005	23.08	23.19	22.89	23.04	1,503,840	-0.06(-0.24%)
Dec 06, 2005	22.93	23.21	22.92	23.09	2,196,172	+0.20(+0.86%)
Dec 05, 2005	22.48	22.92	22.41	22.90	2,329,280	+0.42(+1.87%)
Dec 02, 2005	22.42	22.60	22.40	22.48	1,055,646	+0.08(+0.37%)
Dec 01, 2005	22.39	22.53	22.33	22.39	1,684,104	+0.04(+0.17%)
Nov 30, 2005	22.28	22.49	22.21	22.36	1,872,941	+0.04(+0.19%)
Nov 29, 2005	22.44	22.56	22.31	22.31	1,229,479	-0.11(-0.50%)
Nov 28, 2005	22.62	22.63	22.42	22.43	1,000,774	-0.20(-0.87%)
Nov 25, 2005	22.63	22.63	22.52	22.62	283,363	-0.00(-0.02%)
Nov 23, 2005	22.63	22.73	22.48	22.63	967,122	+0.00(+0.00%)
Nov 22, 2005	22.72	22.77	22.54	22.63	624,599	-0.09(-0.39%)
Nov 21, 2005	22.77	22.85	22.55	22.72	563,082	-0.02(-0.10%)
Nov 18, 2005	22.79	22.80	22.49	22.74	818,366	+0.00(+0.00%)
Nov 17, 2005	22.71	22.87	22.63	22.74	762,637	+0.03(+0.14%)
Nov 16, 2005	23.08	23.09	22.62	22.71	760,493	-0.28(-1.24%)
Nov 15, 2005	22.47	23.29	22.42	22.99	2,592,924	+0.52(+2.33%)
Nov 14, 2005	22.30	22.49	22.20	22.47	1,485,835	+0.17(+0.75%)
Nov 11, 2005	21.83	22.30	21.74	22.30	1,402,455	+0.44(+2.03%)
Nov 10, 2005	21.64	21.90	21.59	21.86	760,493	+0.25(+1.14%)
Nov 09, 2005	21.69	21.75	21.42	21.61	1,590,006	-0.05(-0.24%)
Nov 08, 2005	21.69	21.80	21.58	21.66	1,620,872	+0.02(+0.09%)
Nov 07, 2005	21.45	21.70	21.34	21.64	2,011,836	+0.20(+0.94%)
Nov 04, 2005	21.79	21.93	21.30	21.44	1,663,312	-0.35(-1.58%)
Nov 03, 2005	21.91	21.93	21.60	21.79	1,517,987	-0.12(-0.53%)
Nov 02, 2005	21.90	22.10	21.76	21.90	1,614,227	-0.06(-0.26%)

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.