Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.65	22.66	21.62	22.19	6,197,661	-0.04(-0.19%)
Jan 30, 2006	22.42	22.46	22.18	22.23	909,575	-0.21(-0.92%)
Jan 27, 2006	21.90	22.67	21.93	22.44	1,693,463	+0.54(+2.47%)
Jan 26, 2006	21.60	21.99	21.60	21.89	1,281,927	+0.34(+1.58%)
Jan 25, 2006	22.08	22.08	21.49	21.55	2,666,418	-0.37(-1.70%)
Jan 24, 2006	21.85	22.00	21.69	21.93	1,070,806	+0.20(+0.90%)
Jan 23, 2006	21.95	22.04	21.57	21.73	1,743,995	+0.25(+1.15%)
Jan 20, 2006	21.49	21.69	21.34	21.48	1,738,642	-0.13(-0.61%)
Jan 19, 2006	21.72	21.79	21.45	21.61	957,109	-0.07(-0.32%)
Jan 18, 2006	21.84	22.09	21.67	21.68	1,201,847	-0.16(-0.73%)
Jan 17, 2006	21.77	21.89	21.47	21.84	1,059,886	+0.08(+0.36%)
Jan 13, 2006	22.42	22.44	21.46	21.76	1,585,333	+0.62(+2.94%)
Jan 12, 2006	21.21	21.54	21.06	21.14	1,315,116	-0.14(-0.66%)
Jan 11, 2006	21.17	21.37	21.12	21.28	1,434,166	+0.11(+0.53%)
Jan 10, 2006	21.89	21.89	21.05	21.17	3,561,219	-0.85(-3.88%)
Jan 09, 2006	22.10	22.20	21.97	22.03	791,382	-0.07(-0.34%)
Jan 06, 2006	22.07	22.20	21.97	22.10	648,779	+0.08(+0.38%)
Jan 05, 2006	21.97	22.06	21.81	22.02	1,263,941	+0.04(+0.19%)
Jan 04, 2006	21.90	22.16	21.68	21.97	1,417,678	+0.07(+0.32%)
Jan 03, 2006	21.83	21.91	21.57	21.90	1,266,725	+0.07(+0.34%)
Dec 30, 2005	21.93	21.93	21.79	21.83	550,284	-0.14(-0.66%)
Dec 29, 2005	21.94	22.07	21.93	21.97	461,639	+0.08(+0.36%)
Dec 28, 2005	22.15	22.31	21.85	21.89	893,730	-0.25(-1.12%)
Dec 27, 2005	22.28	22.49	22.04	22.14	777,892	-0.11(-0.50%)
Dec 23, 2005	22.23	22.32	22.14	22.25	619,016	+0.03(+0.15%)
Dec 22, 2005	22.27	22.39	22.21	22.22	667,621	+0.05(+0.21%)
Dec 21, 2005	22.17	22.39	22.14	22.17	940,622	+0.01(+0.06%)
Dec 20, 2005	22.31	22.55	22.11	22.16	680,897	-0.03(-0.15%)
Dec 19, 2005	22.29	22.37	21.95	22.19	1,068,023	-0.15(-0.69%)
Dec 16, 2005	22.53	22.65	22.32	22.35	991,154	-0.28(-1.22%)
Dec 15, 2005	22.88	22.95	22.60	22.62	594,393	-0.28(-1.20%)
Dec 14, 2005	23.15	23.15	22.70	22.90	726,076	-0.24(-1.05%)
Dec 13, 2005	23.16	23.45	23.02	23.14	706,591	-0.06(-0.24%)
Dec 12, 2005	23.23	23.23	23.04	23.20	767,186	+0.07(+0.28%)
Dec 09, 2005	23.05	23.17	22.95	23.13	896,728	+0.08(+0.36%)
Dec 08, 2005	22.92	23.17	22.88	23.05	755,624	-0.01(-0.06%)
Dec 07, 2005	23.10	23.22	22.92	23.06	1,502,255	-0.06(-0.24%)
Dec 06, 2005	22.95	23.24	22.95	23.12	2,193,858	+0.20(+0.86%)
Dec 05, 2005	22.50	22.95	22.44	22.92	2,326,826	+0.42(+1.87%)
Dec 02, 2005	22.44	22.63	22.42	22.50	1,054,533	+0.08(+0.38%)
Dec 01, 2005	22.41	22.55	22.35	22.42	1,682,329	+0.04(+0.17%)
Nov 30, 2005	22.30	22.52	22.23	22.38	1,870,967	+0.04(+0.19%)
Nov 29, 2005	22.46	22.58	22.34	22.34	1,228,184	-0.11(-0.50%)
Nov 28, 2005	22.65	22.65	22.44	22.45	999,719	-0.20(-0.87%)
Nov 25, 2005	22.65	22.65	22.55	22.65	283,064	-0.00(-0.02%)
Nov 23, 2005	22.65	22.75	22.51	22.65	966,102	+0.00(+0.00%)
Nov 22, 2005	22.74	22.79	22.57	22.65	623,941	-0.09(-0.39%)
Nov 21, 2005	22.79	22.88	22.57	22.74	562,489	-0.02(-0.10%)
Nov 18, 2005	22.81	22.82	22.51	22.76	817,504	+0.00(+0.00%)
Nov 17, 2005	22.74	22.89	22.66	22.76	761,833	+0.03(+0.14%)
Nov 16, 2005	23.11	23.12	22.65	22.73	759,692	-0.28(-1.24%)
Nov 15, 2005	22.49	23.31	22.44	23.02	2,590,192	+0.52(+2.33%)
Nov 14, 2005	22.32	22.51	22.23	22.49	1,484,269	+0.17(+0.75%)
Nov 11, 2005	21.86	22.32	21.76	22.32	1,400,977	+0.44(+2.03%)
Nov 10, 2005	21.67	21.92	21.61	21.88	759,692	+0.25(+1.14%)
Nov 09, 2005	21.72	21.78	21.44	21.63	1,588,331	-0.05(-0.24%)
Nov 08, 2005	21.72	21.82	21.60	21.68	1,619,164	+0.02(+0.09%)
Nov 07, 2005	21.47	21.73	21.36	21.67	2,009,716	+0.20(+0.94%)
Nov 04, 2005	21.81	21.95	21.32	21.46	1,661,559	-0.35(-1.58%)
Nov 03, 2005	21.93	21.95	21.62	21.81	1,516,387	-0.12(-0.53%)
Nov 02, 2005	21.93	22.12	21.78	21.93	1,612,526	-0.06(-0.25%)

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.