Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.12	23.14	22.93	22.97	227,180	-0.24(-1.03%)
Jan 30, 2006	23.41	23.59	23.09	23.20	193,624	-0.22(-0.93%)
Jan 27, 2006	23.21	23.62	23.21	23.42	221,973	+0.22(+0.94%)
Jan 26, 2006	23.02	23.26	22.97	23.20	172,410	+0.19(+0.81%)
Jan 25, 2006	23.29	23.29	22.88	23.02	164,889	-0.27(-1.18%)
Jan 24, 2006	23.17	23.39	23.13	23.29	122,075	+0.14(+0.60%)
Jan 23, 2006	23.41	23.45	22.94	23.15	123,233	-0.25(-1.09%)
Jan 20, 2006	23.66	23.66	23.38	23.41	101,440	-0.16(-0.68%)
Jan 19, 2006	23.33	23.60	23.18	23.57	93,726	+0.24(+1.02%)
Jan 18, 2006	23.28	23.42	23.15	23.33	106,069	-0.01(-0.04%)
Jan 17, 2006	23.14	23.38	22.99	23.34	175,303	+0.07(+0.31%)
Jan 13, 2006	23.39	23.59	23.19	23.27	163,346	-0.20(-0.84%)
Jan 12, 2006	23.66	23.77	23.45	23.46	86,205	-0.21(-0.90%)
Jan 11, 2006	23.85	23.91	23.59	23.68	230,652	-0.17(-0.72%)
Jan 10, 2006	23.83	23.98	23.79	23.85	94,112	-0.01(-0.02%)
Jan 09, 2006	23.83	23.98	23.73	23.85	151,003	+0.06(+0.24%)
Jan 06, 2006	23.80	23.90	23.52	23.80	80,612	+0.10(+0.44%)
Jan 05, 2006	23.83	23.83	23.52	23.69	101,247	-0.14(-0.59%)
Jan 04, 2006	23.62	23.87	23.44	23.83	151,196	+0.19(+0.81%)
Jan 03, 2006	22.90	23.71	22.73	23.64	210,209	+0.82(+3.61%)
Dec 30, 2005	23.05	23.05	22.76	22.82	187,838	-0.30(-1.28%)
Dec 29, 2005	23.14	23.18	23.00	23.11	139,625	-0.03(-0.11%)
Dec 28, 2005	23.09	23.31	23.05	23.14	181,667	+0.05(+0.22%)
Dec 27, 2005	23.49	23.52	23.09	23.09	339,421	-0.40(-1.72%)
Dec 23, 2005	23.61	23.62	23.28	23.49	72,512	-0.07(-0.29%)
Dec 22, 2005	23.66	23.69	23.45	23.56	100,669	-0.10(-0.42%)
Dec 21, 2005	23.67	23.90	23.52	23.66	127,282	-0.01(-0.02%)
Dec 20, 2005	23.31	23.70	23.31	23.66	128,054	+0.27(+1.15%)
Dec 19, 2005	23.86	23.86	23.30	23.39	129,790	-0.39(-1.66%)
Dec 16, 2005	23.95	24.32	23.79	23.79	361,599	-0.10(-0.41%)
Dec 15, 2005	23.87	23.97	23.44	23.88	224,673	+0.08(+0.35%)
Dec 14, 2005	23.85	24.01	23.72	23.80	155,632	-0.01(-0.02%)
Dec 13, 2005	23.89	23.99	23.65	23.81	147,146	-0.09(-0.37%)
Dec 12, 2005	24.24	24.33	23.89	23.89	81,769	-0.35(-1.43%)
Dec 09, 2005	24.03	24.32	24.03	24.24	78,876	+0.24(+1.02%)
Dec 08, 2005	24.19	24.19	23.61	24.00	273,658	-0.26(-1.07%)
Dec 07, 2005	24.34	24.50	24.14	24.26	332,092	-0.05(-0.19%)
Dec 06, 2005	24.08	24.36	24.06	24.30	107,804	+0.27(+1.14%)
Dec 05, 2005	24.23	24.23	23.84	24.03	161,417	-0.25(-1.03%)
Dec 02, 2005	24.16	24.28	23.89	24.28	107,611	+0.09(+0.36%)
Dec 01, 2005	24.06	24.24	23.99	24.19	298,922	+0.21(+0.86%)
Nov 30, 2005	24.52	24.56	23.88	23.98	374,906	-0.06(-0.26%)
Nov 29, 2005	23.96	24.27	23.87	24.04	214,259	+0.17(+0.72%)
Nov 28, 2005	23.84	23.88	23.64	23.87	206,159	+0.16(+0.68%)
Nov 25, 2005	23.72	23.83	23.63	23.71	43,970	+0.12(+0.51%)
Nov 23, 2005	23.62	24.05	23.53	23.59	259,001	+0.02(+0.09%)
Nov 22, 2005	23.98	24.06	23.02	23.57	524,367	+0.57(+2.46%)
Nov 21, 2005	22.87	23.09	22.63	23.01	108,961	+0.12(+0.54%)
Nov 18, 2005	22.71	22.91	22.38	22.88	103,176	+0.37(+1.63%)
Nov 17, 2005	21.89	22.51	21.89	22.51	91,026	+0.67(+3.09%)
Nov 16, 2005	22.06	22.11	21.73	21.84	140,782	-0.20(-0.89%)
Nov 15, 2005	22.17	22.34	22.01	22.04	124,390	-0.13(-0.59%)
Nov 14, 2005	22.33	22.45	22.04	22.17	110,311	-0.18(-0.79%)
Nov 11, 2005	22.72	22.72	22.31	22.34	64,220	-0.43(-1.89%)
Nov 10, 2005	22.52	22.78	21.99	22.77	184,367	+0.12(+0.53%)
Nov 09, 2005	22.64	22.84	22.54	22.65	146,182	+0.01(+0.05%)
Nov 08, 2005	22.82	22.89	22.57	22.64	172,217	-0.21(-0.91%)
Nov 07, 2005	22.86	23.03	22.60	22.85	152,739	-0.01(-0.02%)
Nov 04, 2005	22.76	22.91	22.60	22.86	155,825	+0.10(+0.43%)
Nov 03, 2005	22.89	23.10	22.71	22.76	143,289	-0.08(-0.36%)
Nov 02, 2005	22.62	23.02	22.47	22.84	161,996	+0.22(+0.99%)

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.