Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.81	21.12	20.54	20.98	1,188,450	-0.04(-0.18%)
Jan 30, 2006	20.25	21.24	20.25	21.01	1,527,434	+0.90(+4.50%)
Jan 27, 2006	21.45	21.46	19.95	20.11	2,772,906	-1.43(-6.64%)
Jan 26, 2006	21.12	21.67	20.99	21.54	780,411	+0.51(+2.41%)
Jan 25, 2006	21.25	21.35	20.92	21.03	697,481	-0.18(-0.87%)
Jan 24, 2006	21.30	21.45	21.09	21.22	666,260	+0.05(+0.22%)
Jan 23, 2006	21.15	21.23	21.00	21.17	399,040	-0.01(-0.04%)
Jan 20, 2006	21.53	21.57	21.18	21.18	712,116	-0.42(-1.92%)
Jan 19, 2006	21.18	21.76	21.18	21.59	743,120	+0.43(+2.05%)
Jan 18, 2006	21.23	21.34	21.02	21.16	383,430	-0.26(-1.21%)
Jan 17, 2006	21.49	21.54	21.30	21.42	381,370	-0.25(-1.15%)
Jan 13, 2006	21.58	21.73	21.41	21.67	567,936	+0.18(+0.86%)
Jan 12, 2006	22.12	22.12	21.47	21.48	902,259	-0.62(-2.80%)
Jan 11, 2006	21.80	22.17	21.80	22.10	542,569	+0.25(+1.14%)
Jan 10, 2006	21.83	21.86	21.51	21.85	935,648	-0.05(-0.21%)
Jan 09, 2006	21.64	22.12	21.57	21.90	1,034,947	+0.08(+0.38%)
Jan 06, 2006	22.08	22.08	21.77	21.82	875,916	-0.22(-1.00%)
Jan 05, 2006	22.08	22.23	21.95	22.04	784,856	-0.11(-0.50%)
Jan 04, 2006	22.08	22.28	21.84	22.15	1,013,917	+0.02(+0.08%)
Jan 03, 2006	21.92	22.25	21.63	22.13	1,305,203	+0.40(+1.83%)
Dec 30, 2005	21.88	21.91	21.61	21.73	572,381	-0.28(-1.26%)
Dec 29, 2005	21.95	22.16	21.93	22.01	914,075	+0.09(+0.42%)
Dec 28, 2005	21.55	21.97	21.49	21.92	1,093,595	+0.35(+1.63%)
Dec 27, 2005	21.45	21.67	21.44	21.57	1,194,520	+0.12(+0.56%)
Dec 23, 2005	21.25	21.49	21.20	21.45	679,702	+0.19(+0.91%)
Dec 22, 2005	21.18	21.25	19.84	21.25	1,922,247	+0.09(+0.44%)
Dec 21, 2005	21.49	21.52	21.02	21.16	831,904	-0.15(-0.69%)
Dec 20, 2005	21.47	21.56	21.27	21.31	610,431	-0.16(-0.73%)
Dec 19, 2005	21.68	21.69	21.40	21.47	672,981	-0.28(-1.27%)
Dec 16, 2005	21.85	21.95	21.61	21.74	876,025	-0.10(-0.46%)
Dec 15, 2005	21.94	21.95	21.65	21.84	426,575	-0.02(-0.08%)
Dec 14, 2005	21.54	21.95	21.48	21.86	961,015	+0.28(+1.28%)
Dec 13, 2005	21.62	21.75	21.45	21.59	626,367	-0.04(-0.17%)
Dec 12, 2005	21.61	21.68	21.43	21.62	658,780	+0.02(+0.09%)
Dec 09, 2005	21.49	21.71	21.43	21.60	570,104	+0.13(+0.60%)
Dec 08, 2005	21.49	21.59	21.24	21.47	827,242	-0.02(-0.09%)
Dec 07, 2005	21.24	21.60	21.19	21.49	1,243,303	+0.22(+1.04%)
Dec 06, 2005	21.00	21.40	20.90	21.27	548,640	+0.38(+1.81%)
Dec 05, 2005	21.09	21.11	20.77	20.89	617,478	-0.28(-1.31%)
Dec 02, 2005	21.06	21.22	20.83	21.17	237,950	+0.02(+0.09%)
Dec 01, 2005	21.13	21.30	21.10	21.15	429,719	+0.11(+0.53%)
Nov 30, 2005	21.14	21.22	20.90	21.04	564,901	+0.07(+0.35%)
Nov 29, 2005	20.76	21.01	20.75	20.97	445,546	+0.22(+1.07%)
Nov 28, 2005	20.76	20.86	20.63	20.75	474,924	-0.06(-0.27%)
Nov 25, 2005	20.94	20.94	20.76	20.80	83,905	-0.11(-0.53%)
Nov 23, 2005	20.85	20.99	20.85	20.91	484,898	-0.04(-0.18%)
Nov 22, 2005	20.76	20.95	20.49	20.95	682,955	+0.03(+0.13%)
Nov 21, 2005	20.52	21.11	20.41	20.92	1,756,387	+0.36(+1.75%)
Nov 18, 2005	20.77	20.79	20.30	20.56	719,596	+0.00(+0.00%)
Nov 17, 2005	20.34	20.60	20.29	20.56	351,342	+0.27(+1.32%)
Nov 16, 2005	20.29	20.35	20.11	20.29	642,303	-0.02(-0.09%)
Nov 15, 2005	20.55	20.54	20.21	20.31	250,742	-0.24(-1.17%)
Nov 14, 2005	20.66	20.66	20.40	20.55	675,691	+0.04(+0.18%)
Nov 11, 2005	20.66	20.66	20.44	20.52	436,657	-0.14(-0.67%)
Nov 10, 2005	20.42	20.76	20.26	20.65	240,443	+0.20(+0.99%)
Nov 09, 2005	20.15	20.52	20.10	20.45	470,805	+0.30(+1.51%)
Nov 08, 2005	20.29	20.34	20.15	20.15	472,865	-0.30(-1.49%)
Nov 07, 2005	20.64	20.65	20.39	20.45	724,257	-0.18(-0.89%)
Nov 04, 2005	20.56	20.89	20.49	20.64	511,457	+0.02(+0.09%)
Nov 03, 2005	20.89	20.91	20.43	20.62	1,246,772	-0.38(-1.80%)
Nov 02, 2005	20.57	21.22	20.56	21.00	1,037,224	+0.58(+2.85%)

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.