Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.75	24.87	24.71	24.80	68,800	+0.04(+0.16%)
Jan 30, 2006	24.88	24.88	24.61	24.76	92,800	-0.12(-0.48%)
Jan 27, 2006	25.01	25.15	24.81	24.88	31,000	-0.11(-0.44%)
Jan 26, 2006	24.72	25.00	24.67	24.99	82,100	+0.27(+1.09%)
Jan 25, 2006	24.74	24.87	24.40	24.72	205,300	+0.10(+0.41%)
Jan 24, 2006	24.90	24.90	24.46	24.62	122,200	-0.28(-1.12%)
Jan 23, 2006	24.86	24.94	24.84	24.90	66,500	+0.02(+0.08%)
Jan 20, 2006	24.90	25.00	24.75	24.88	55,500	+0.03(+0.12%)
Jan 19, 2006	24.63	25.12	24.59	24.85	420,900	+0.27(+1.10%)
Jan 18, 2006	24.60	24.87	24.58	24.58	63,800	-0.21(-0.85%)
Jan 17, 2006	24.90	25.02	24.61	24.79	68,200	-0.34(-1.35%)
Jan 13, 2006	25.21	25.36	24.96	25.13	16,100	-0.07(-0.28%)
Jan 12, 2006	25.24	25.27	25.06	25.20	29,700	-0.05(-0.20%)
Jan 11, 2006	25.47	25.47	25.16	25.25	35,000	-0.22(-0.86%)
Jan 10, 2006	25.17	25.60	25.17	25.47	29,500	+0.25(+0.99%)
Jan 09, 2006	25.35	25.55	25.10	25.22	82,700	-0.20(-0.79%)
Jan 06, 2006	24.83	25.50	24.75	25.42	69,500	+0.59(+2.38%)
Jan 05, 2006	24.70	24.83	24.30	24.83	125,200	+0.10(+0.40%)
Jan 04, 2006	24.60	24.87	24.57	24.73	86,800	+0.04(+0.16%)
Jan 03, 2006	24.85	24.92	24.37	24.69	161,800	-0.11(-0.44%)
Dec 30, 2005	24.55	24.91	24.28	24.80	59,200	+0.15(+0.61%)
Dec 29, 2005	24.98	25.00	24.47	24.65	75,000	-0.26(-1.04%)
Dec 28, 2005	24.90	25.18	24.88	24.91	46,200	+0.06(+0.24%)
Dec 27, 2005	24.95	25.01	24.72	24.85	54,500	-0.15(-0.60%)
Dec 23, 2005	24.90	25.04	24.84	25.00	15,500	+0.10(+0.40%)
Dec 22, 2005	24.85	24.95	24.82	24.90	73,900	+0.05(+0.20%)
Dec 21, 2005	24.70	25.05	24.70	24.85	43,200	+0.20(+0.81%)
Dec 20, 2005	24.61	24.70	24.55	24.65	133,700	+0.04(+0.16%)
Dec 19, 2005	24.90	24.99	24.55	24.61	84,600	-0.39(-1.56%)
Dec 16, 2005	25.11	25.14	24.97	25.00	145,900	-0.11(-0.44%)
Dec 15, 2005	25.42	25.42	25.04	25.11	28,500	-0.37(-1.45%)
Dec 14, 2005	25.55	25.58	25.39	25.48	40,500	-0.02(-0.08%)
Dec 13, 2005	25.55	25.55	25.37	25.50	47,700	-0.03(-0.12%)
Dec 12, 2005	25.68	25.70	25.46	25.53	45,200	-0.17(-0.66%)
Dec 09, 2005	25.70	25.74	25.57	25.70	51,500	+0.05(+0.19%)
Dec 08, 2005	25.09	25.72	25.09	25.65	58,200	+0.61(+2.44%)
Dec 07, 2005	25.04	25.22	24.95	25.04	45,900	-0.01(-0.04%)
Dec 06, 2005	25.26	25.35	25.02	25.05	66,900	-0.17(-0.67%)
Dec 05, 2005	25.75	25.75	25.17	25.22	65,500	-0.58(-2.25%)
Dec 02, 2005	26.00	26.00	25.62	25.80	356,800	-0.20(-0.77%)
Dec 01, 2005	25.30	26.34	25.30	26.00	63,700	+0.83(+3.30%)
Nov 30, 2005	25.28	25.45	25.03	25.17	65,700	-0.03(-0.12%)
Nov 29, 2005	24.95	25.34	24.85	25.20	71,200	+0.30(+1.20%)
Nov 28, 2005	25.60	25.64	24.86	24.90	48,400	-0.67(-2.62%)
Nov 25, 2005	25.35	25.75	25.30	25.57	12,600	+0.23(+0.91%)
Nov 23, 2005	25.64	25.65	25.18	25.34	69,000	-0.30(-1.17%)
Nov 22, 2005	25.45	25.75	25.27	25.64	64,600	+0.19(+0.75%)
Nov 21, 2005	25.40	25.45	25.31	25.45	46,800	+0.06(+0.24%)
Nov 18, 2005	25.52	25.52	25.18	25.39	38,400	+0.12(+0.47%)
Nov 17, 2005	25.44	25.58	25.13	25.27	31,100	-0.32(-1.25%)
Nov 16, 2005	25.65	25.70	24.90	25.59	59,600	-0.11(-0.43%)
Nov 15, 2005	26.27	26.29	25.64	25.70	118,900	-0.55(-2.10%)
Nov 14, 2005	26.21	26.38	26.07	26.25	47,900	+0.01(+0.04%)
Nov 11, 2005	26.35	26.38	26.10	26.24	41,900	-0.11(-0.42%)
Nov 10, 2005	25.41	26.49	25.01	26.35	52,100	+0.99(+3.90%)
Nov 09, 2005	24.85	25.43	24.80	25.36	42,600	+0.44(+1.77%)
Nov 08, 2005	25.08	25.08	24.62	24.92	44,900	-0.16(-0.64%)
Nov 07, 2005	25.10	25.25	24.91	25.08	52,400	+0.13(+0.52%)
Nov 04, 2005	25.00	25.05	24.67	24.95	111,400	-0.05(-0.20%)
Nov 03, 2005	25.15	25.15	24.60	25.00	83,300	-0.04(-0.16%)
Nov 02, 2005	24.31	25.12	24.18	25.04	87,600	+0.72(+2.96%)

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.