Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	25.25	25.28	25.09	25.17	978,679	-0.16(-0.63%)
Jan 30, 2006	25.31	25.39	25.21	25.33	974,665	+0.08(+0.32%)
Jan 27, 2006	24.85	25.39	24.72	25.25	1,344,304	+0.48(+1.93%)
Jan 26, 2006	24.57	24.88	24.66	24.77	1,037,476	+0.20(+0.81%)
Jan 25, 2006	24.90	25.22	24.57	24.57	2,171,876	-0.24(-0.98%)
Jan 24, 2006	24.39	24.87	24.39	24.82	1,289,721	+0.50(+2.06%)
Jan 23, 2006	24.04	24.41	23.87	24.31	1,852,205	+0.23(+0.95%)
Jan 20, 2006	24.63	24.67	23.93	24.09	2,289,470	-0.49(-2.00%)
Jan 19, 2006	24.11	24.88	23.71	24.58	2,405,459	+0.55(+2.28%)
Jan 18, 2006	23.89	24.30	23.58	24.03	2,754,428	-0.29(-1.20%)
Jan 17, 2006	23.89	24.32	23.75	24.32	2,143,582	+0.43(+1.79%)
Jan 13, 2006	23.70	24.02	23.70	23.89	1,503,035	-0.09(-0.37%)
Jan 12, 2006	24.33	24.33	23.92	23.98	1,809,462	-0.42(-1.73%)
Jan 11, 2006	24.65	24.65	24.23	24.40	1,666,985	-0.20(-0.82%)
Jan 10, 2006	23.70	24.67	23.69	24.61	2,628,807	+0.60(+2.51%)
Jan 09, 2006	23.79	24.01	23.61	24.01	2,444,390	+0.19(+0.79%)
Jan 06, 2006	23.65	24.48	22.59	23.82	5,178,952	+1.24(+5.49%)
Jan 05, 2006	22.70	22.77	22.41	22.58	1,636,483	-0.20(-0.86%)
Jan 04, 2006	22.18	22.77	22.17	22.77	2,108,665	+0.63(+2.85%)
Jan 03, 2006	21.91	22.26	21.65	22.14	1,804,646	+0.23(+1.05%)
Dec 30, 2005	21.96	21.98	21.84	21.91	654,593	-0.21(-0.96%)
Dec 29, 2005	22.24	22.32	22.13	22.13	1,114,935	-0.05(-0.24%)
Dec 28, 2005	22.19	22.30	22.03	22.18	641,950	+0.02(+0.09%)
Dec 27, 2005	22.60	22.66	22.15	22.16	841,820	-0.36(-1.61%)
Dec 23, 2005	22.54	22.64	22.50	22.52	323,684	-0.02(-0.09%)
Dec 22, 2005	22.42	22.62	22.39	22.54	1,251,994	+0.17(+0.77%)
Dec 21, 2005	22.37	22.54	22.22	22.37	913,460	+0.13(+0.58%)
Dec 20, 2005	22.30	22.48	22.22	22.24	879,346	-0.07(-0.30%)
Dec 19, 2005	22.87	22.87	22.29	22.30	816,937	-0.52(-2.27%)
Dec 16, 2005	22.65	22.94	22.78	22.82	1,369,990	+0.17(+0.76%)
Dec 15, 2005	22.78	22.87	22.64	22.65	1,208,047	-0.13(-0.58%)
Dec 14, 2005	22.60	22.86	22.60	22.78	1,618,221	+0.19(+0.85%)
Dec 13, 2005	22.64	22.68	22.41	22.59	1,135,203	-0.09(-0.41%)
Dec 12, 2005	22.81	22.89	22.64	22.68	754,126	+0.03(+0.13%)
Dec 09, 2005	22.52	22.72	22.49	22.65	883,961	+0.17(+0.74%)
Dec 08, 2005	22.82	22.83	22.39	22.49	904,630	-0.18(-0.79%)
Dec 07, 2005	23.12	23.12	22.54	22.67	1,266,643	-0.38(-1.66%)
Dec 06, 2005	23.22	23.27	23.02	23.05	875,132	-0.09(-0.39%)
Dec 05, 2005	23.18	23.21	22.99	23.14	1,362,565	-0.08(-0.33%)
Dec 02, 2005	23.34	23.40	23.09	23.22	899,212	-0.21(-0.88%)
Dec 01, 2005	22.89	23.44	22.86	23.42	1,588,121	+0.69(+3.06%)
Nov 30, 2005	22.51	22.77	22.45	22.73	1,434,406	+0.02(+0.09%)
Nov 29, 2005	22.89	22.90	22.69	22.71	650,780	-0.02(-0.09%)
Nov 28, 2005	22.89	22.89	22.65	22.73	636,131	-0.11(-0.49%)
Nov 25, 2005	22.87	22.89	22.74	22.84	370,039	+0.00(+0.00%)
Nov 23, 2005	22.79	22.95	22.71	22.84	1,505,444	+0.00(+0.01%)
Nov 22, 2005	22.64	22.89	22.53	22.84	1,382,632	+0.13(+0.59%)
Nov 21, 2005	22.50	22.74	22.48	22.70	1,198,214	+0.24(+1.05%)
Nov 18, 2005	22.82	22.82	22.24	22.47	2,237,296	-0.16(-0.72%)
Nov 17, 2005	22.42	22.63	22.34	22.63	623,689	+0.23(+1.01%)
Nov 16, 2005	22.20	22.40	22.17	22.40	737,069	+0.28(+1.28%)
Nov 15, 2005	22.14	22.24	22.00	22.12	608,037	-0.02(-0.09%)
Nov 14, 2005	21.76	22.28	21.76	22.14	928,310	-0.09(-0.39%)
Nov 11, 2005	22.23	22.33	22.13	22.23	812,321	+0.01(+0.06%)
Nov 10, 2005	21.93	22.30	21.79	22.22	1,028,044	+0.35(+1.60%)
Nov 09, 2005	21.90	22.10	21.72	21.87	842,221	-0.07(-0.32%)
Nov 08, 2005	21.65	22.01	21.54	21.94	1,563,237	+0.34(+1.58%)
Nov 07, 2005	21.30	21.69	21.30	21.59	2,106,457	+0.37(+1.72%)
Nov 04, 2005	21.38	21.49	21.16	21.23	982,090	-0.16(-0.75%)
Nov 03, 2005	21.48	21.62	21.28	21.39	1,727,588	-0.08(-0.39%)
Nov 02, 2005	21.01	21.49	21.00	21.47	1,447,650	+0.40(+1.88%)

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.