Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.87	25.92	24.73	25.51	729,402	+0.53(+2.12%)
Jan 30, 2006	24.95	25.08	24.68	24.98	316,409	+0.06(+0.23%)
Jan 27, 2006	24.10	24.97	23.78	24.92	535,421	+0.98(+4.11%)
Jan 26, 2006	23.73	24.11	23.20	23.94	599,325	+0.17(+0.71%)
Jan 25, 2006	23.64	23.91	23.40	23.77	438,658	+0.19(+0.81%)
Jan 24, 2006	23.66	23.86	23.45	23.58	513,321	+0.04(+0.17%)
Jan 23, 2006	24.27	24.47	23.42	23.54	749,832	-0.56(-2.31%)
Jan 20, 2006	25.01	25.12	23.88	24.10	903,610	-1.04(-4.14%)
Jan 19, 2006	25.31	25.31	24.63	25.14	321,162	-0.12(-0.49%)
Jan 18, 2006	25.59	25.79	25.23	25.26	335,205	-0.46(-1.79%)
Jan 17, 2006	24.86	26.37	24.34	25.72	516,622	-0.30(-1.15%)
Jan 13, 2006	26.41	26.41	25.91	26.02	182,809	-0.21(-0.79%)
Jan 12, 2006	25.17	26.44	25.17	26.23	547,333	+1.04(+4.13%)
Jan 11, 2006	25.07	25.56	24.85	25.19	249,236	+0.07(+0.29%)
Jan 10, 2006	25.46	25.71	24.96	25.12	337,949	-0.48(-1.87%)
Jan 09, 2006	25.88	26.01	25.46	25.59	374,336	-0.27(-1.04%)
Jan 06, 2006	25.31	26.34	25.23	25.86	785,274	+0.60(+2.38%)
Jan 05, 2006	24.30	25.28	24.20	25.26	410,906	+0.92(+3.79%)
Jan 04, 2006	23.52	24.37	23.50	24.34	382,524	+0.83(+3.54%)
Jan 03, 2006	23.57	23.85	23.11	23.51	474,906	-0.25(-1.07%)
Dec 30, 2005	23.81	23.82	23.42	23.76	176,010	-0.13(-0.56%)
Dec 29, 2005	23.91	24.10	23.64	23.89	123,617	-0.02(-0.09%)
Dec 28, 2005	23.60	24.18	23.25	23.92	489,866	+0.36(+1.53%)
Dec 27, 2005	24.61	24.64	23.48	23.56	509,333	-0.90(-3.68%)
Dec 23, 2005	24.98	24.98	24.24	24.46	306,640	-0.42(-1.67%)
Dec 22, 2005	24.72	24.96	24.47	24.87	481,876	+0.39(+1.61%)
Dec 21, 2005	23.85	24.48	23.57	24.48	491,836	+0.85(+3.59%)
Dec 20, 2005	23.21	24.22	23.06	23.63	683,746	+0.06(+0.26%)
Dec 19, 2005	24.07	24.18	22.83	23.57	3,088,430	-2.33(-9.01%)
Dec 16, 2005	24.91	25.96	24.37	25.90	1,230,973	+1.09(+4.37%)
Dec 15, 2005	25.71	25.97	24.80	24.82	658,504	-0.90(-3.50%)
Dec 14, 2005	26.23	26.23	25.59	25.72	244,653	-0.55(-2.08%)
Dec 13, 2005	25.56	26.38	25.54	26.26	499,902	+0.55(+2.12%)
Dec 12, 2005	25.83	26.07	25.56	25.72	405,520	-0.13(-0.52%)
Dec 09, 2005	25.56	26.00	25.49	25.85	205,702	+0.20(+0.77%)
Dec 08, 2005	25.31	26.29	25.31	25.66	306,897	+0.25(+0.97%)
Dec 07, 2005	25.71	25.72	25.19	25.41	310,665	-0.14(-0.55%)
Dec 06, 2005	25.39	25.86	25.17	25.55	554,346	+0.29(+1.14%)
Dec 05, 2005	25.19	25.82	25.10	25.26	353,442	-0.11(-0.44%)
Dec 02, 2005	26.31	26.39	25.19	25.37	442,266	-0.81(-3.09%)
Dec 01, 2005	25.03	26.81	24.96	26.18	1,496,174	+1.22(+4.89%)
Nov 30, 2005	24.24	25.09	24.13	24.96	856,322	+0.68(+2.78%)
Nov 29, 2005	23.84	24.32	23.83	24.29	287,381	+0.48(+2.03%)
Nov 28, 2005	23.49	23.89	23.48	23.80	423,408	+0.32(+1.37%)
Nov 25, 2005	23.62	23.62	23.37	23.48	124,132	+0.03(+0.12%)
Nov 23, 2005	23.03	23.63	22.89	23.46	358,494	+0.38(+1.66%)
Nov 22, 2005	22.60	23.28	22.49	23.07	311,522	+0.40(+1.76%)
Nov 21, 2005	22.76	22.76	22.26	22.67	483,656	-0.48(-2.07%)
Nov 18, 2005	22.93	23.50	22.65	23.15	558,238	+0.33(+1.45%)
Nov 17, 2005	22.67	22.86	22.42	22.82	369,153	+0.21(+0.92%)
Nov 16, 2005	22.52	22.67	22.09	22.61	370,956	+0.08(+0.35%)
Nov 15, 2005	22.56	22.84	22.24	22.53	314,293	+0.19(+0.86%)
Nov 14, 2005	22.84	23.02	22.27	22.34	351,002	-0.44(-1.93%)
Nov 11, 2005	22.80	23.38	22.54	22.78	279,648	-0.03(-0.15%)
Nov 10, 2005	21.84	23.00	21.84	22.82	530,089	+0.98(+4.48%)
Nov 09, 2005	22.02	22.27	21.60	21.84	598,389	-0.20(-0.92%)
Nov 08, 2005	22.52	22.89	22.00	22.04	1,047,100	-0.57(-2.51%)
Nov 07, 2005	22.89	23.00	22.50	22.61	350,784	-0.23(-1.01%)
Nov 04, 2005	23.10	23.22	22.29	22.84	780,314	-0.28(-1.19%)
Nov 03, 2005	24.29	24.29	23.05	23.11	748,402	-1.18(-4.84%)
Nov 02, 2005	23.11	24.59	23.08	24.29	851,861	+1.15(+4.96%)

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.