Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.34	23.45	23.11	23.32	2,073,131	-0.16(-0.69%)
Jan 30, 2006	22.94	23.81	22.92	23.48	3,140,028	+0.59(+2.57%)
Jan 27, 2006	22.17	23.09	22.12	22.89	3,231,611	+0.67(+3.02%)
Jan 26, 2006	22.34	22.39	22.19	22.22	1,920,492	+0.00(+0.00%)
Jan 25, 2006	22.24	22.34	21.96	22.22	1,148,435	+0.05(+0.21%)
Jan 24, 2006	22.01	22.31	21.96	22.18	1,976,230	+0.19(+0.85%)
Jan 23, 2006	22.05	22.08	21.75	21.99	2,096,569	-0.02(-0.07%)
Jan 20, 2006	22.33	22.33	21.90	22.01	2,582,453	-0.31(-1.39%)
Jan 19, 2006	22.04	22.37	21.95	22.31	2,275,008	+0.31(+1.41%)
Jan 18, 2006	21.89	22.09	21.83	22.01	1,467,302	+0.10(+0.44%)
Jan 17, 2006	21.86	21.94	21.69	21.91	1,051,337	-0.03(-0.12%)
Jan 13, 2006	21.93	21.98	21.76	21.93	1,314,861	+0.02(+0.07%)
Jan 12, 2006	21.73	22.32	21.73	21.92	1,936,839	-0.22(-0.99%)
Jan 11, 2006	22.04	22.16	21.75	22.14	1,987,456	+0.15(+0.67%)
Jan 10, 2006	21.85	22.00	21.65	21.99	1,462,576	+0.01(+0.05%)
Jan 09, 2006	21.65	21.98	21.56	21.98	1,908,872	+0.30(+1.41%)
Jan 06, 2006	21.48	21.71	21.45	21.68	1,042,080	+0.36(+1.67%)
Jan 05, 2006	21.39	21.67	21.26	21.32	1,767,853	-0.11(-0.50%)
Jan 04, 2006	21.07	21.52	21.02	21.43	2,302,582	+0.36(+1.71%)
Jan 03, 2006	20.61	21.10	20.46	21.07	1,945,702	+0.51(+2.47%)
Dec 30, 2005	20.64	20.64	20.46	20.56	1,079,895	-0.16(-0.76%)
Dec 29, 2005	20.77	20.89	20.72	20.72	878,609	+0.00(+0.00%)
Dec 28, 2005	20.74	20.81	20.60	20.72	1,095,848	+0.08(+0.37%)
Dec 27, 2005	20.80	20.91	20.61	20.64	1,386,749	-0.09(-0.44%)
Dec 23, 2005	20.78	20.83	20.67	20.73	1,001,508	+0.07(+0.32%)
Dec 22, 2005	20.62	20.69	20.53	20.66	1,471,635	-0.05(-0.22%)
Dec 21, 2005	20.71	20.81	20.61	20.71	1,326,087	+0.05(+0.22%)
Dec 20, 2005	20.69	20.79	20.65	20.66	1,508,072	-0.10(-0.49%)
Dec 19, 2005	21.00	21.14	20.75	20.77	1,344,404	-0.25(-1.21%)
Dec 16, 2005	21.14	21.34	21.02	21.02	1,663,862	-0.12(-0.58%)
Dec 15, 2005	21.20	21.24	21.04	21.14	986,342	-0.06(-0.26%)
Dec 14, 2005	21.15	21.29	21.08	21.20	1,420,231	+0.05(+0.22%)
Dec 13, 2005	20.90	21.22	20.89	21.15	1,335,541	+0.19(+0.92%)
Dec 12, 2005	20.83	21.00	20.82	20.96	1,241,397	+0.13(+0.63%)
Dec 09, 2005	20.54	20.88	20.54	20.83	1,433,230	+0.28(+1.38%)
Dec 08, 2005	20.45	20.61	20.27	20.54	2,225,376	+0.12(+0.57%)
Dec 07, 2005	20.65	20.65	20.33	20.43	1,155,525	-0.17(-0.81%)
Dec 06, 2005	20.77	20.80	20.59	20.59	1,057,639	-0.11(-0.54%)
Dec 05, 2005	20.80	20.85	20.62	20.71	793,131	-0.17(-0.83%)
Dec 02, 2005	20.99	21.03	20.72	20.88	987,721	-0.20(-0.96%)
Dec 01, 2005	20.54	21.10	20.60	21.08	2,191,697	+0.54(+2.64%)
Nov 30, 2005	20.82	20.84	20.53	20.54	2,479,643	-0.27(-1.29%)
Nov 29, 2005	20.79	21.06	20.78	20.81	761,224	+0.02(+0.07%)
Nov 28, 2005	20.98	21.04	20.76	20.79	888,653	-0.26(-1.23%)
Nov 25, 2005	21.12	21.13	20.97	21.05	502,428	+0.01(+0.05%)
Nov 23, 2005	21.03	21.07	20.83	21.04	851,232	+0.10(+0.48%)
Nov 22, 2005	20.79	20.97	20.68	20.94	1,191,371	+0.06(+0.29%)
Nov 21, 2005	20.61	20.88	20.57	20.88	962,905	+0.06(+0.29%)
Nov 18, 2005	20.77	20.85	20.64	20.82	1,520,677	+0.05(+0.22%)
Nov 17, 2005	20.49	20.78	20.49	20.77	1,749,931	+0.28(+1.36%)
Nov 16, 2005	20.33	20.51	20.27	20.49	1,405,853	+0.23(+1.15%)
Nov 15, 2005	20.39	20.49	20.18	20.26	1,242,579	-0.14(-0.70%)
Nov 14, 2005	20.11	20.42	20.11	20.40	989,100	+0.24(+1.18%)
Nov 11, 2005	20.11	20.23	20.05	20.16	796,282	+0.10(+0.51%)
Nov 10, 2005	19.87	20.16	19.67	20.06	1,402,899	+0.13(+0.64%)
Nov 09, 2005	19.87	20.05	19.70	19.93	810,266	+0.11(+0.56%)
Nov 08, 2005	19.82	19.89	19.65	19.82	1,003,083	+0.00(+0.00%)
Nov 07, 2005	19.90	19.99	19.67	19.82	1,664,453	-0.08(-0.38%)
Nov 04, 2005	19.98	20.09	19.83	19.90	1,057,442	-0.09(-0.43%)
Nov 03, 2005	19.98	20.11	19.86	19.98	2,451,282	+0.06(+0.31%)
Nov 02, 2005	19.57	20.00	19.52	19.92	1,127,164	+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.