Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.36	24.39	23.94	24.33	3,129,997	-0.01(-0.03%)
Jan 30, 2006	24.53	24.61	24.32	24.34	1,291,005	-0.11(-0.46%)
Jan 27, 2006	24.20	24.49	24.20	24.45	1,622,438	+0.28(+1.16%)
Jan 26, 2006	24.11	24.26	24.11	24.17	1,612,666	+0.12(+0.50%)
Jan 25, 2006	24.16	24.21	23.96	24.05	1,881,906	-0.03(-0.13%)
Jan 24, 2006	24.14	24.20	24.03	24.08	1,549,813	-0.11(-0.47%)
Jan 23, 2006	24.25	24.26	24.09	24.20	1,432,689	-0.02(-0.06%)
Jan 20, 2006	24.69	24.69	24.20	24.21	4,054,576	-0.47(-1.90%)
Jan 19, 2006	24.70	24.77	24.47	24.68	3,695,282	+0.13(+0.52%)
Jan 18, 2006	24.54	24.61	24.48	24.55	1,603,555	+0.04(+0.15%)
Jan 17, 2006	24.41	24.54	24.41	24.51	1,404,563	-0.07(-0.28%)
Jan 13, 2006	24.73	25.07	24.45	24.58	1,160,016	-0.02(-0.06%)
Jan 12, 2006	24.54	24.66	24.54	24.60	723,475	-0.02(-0.09%)
Jan 11, 2006	24.61	24.72	24.57	24.62	1,341,050	-0.06(-0.25%)
Jan 10, 2006	24.71	24.95	24.60	24.68	1,087,127	-0.09(-0.37%)
Jan 09, 2006	24.73	24.79	24.66	24.77	822,244	+0.11(+0.46%)
Jan 06, 2006	24.60	24.71	24.53	24.66	1,023,217	+0.16(+0.65%)
Jan 05, 2006	24.58	24.82	24.45	24.50	1,665,220	-0.06(-0.25%)
Jan 04, 2006	24.33	24.58	24.33	24.56	2,852,966	+0.24(+1.00%)
Jan 03, 2006	24.07	24.38	23.98	24.32	1,624,154	+0.30(+1.23%)
Dec 30, 2005	24.12	24.12	23.98	24.02	551,288	-0.15(-0.63%)
Dec 29, 2005	24.38	24.38	24.16	24.17	610,444	-0.08(-0.34%)
Dec 28, 2005	24.36	24.39	24.25	24.26	426,901	+0.00(+0.00%)
Dec 27, 2005	24.58	24.61	24.24	24.26	571,227	-0.20(-0.81%)
Dec 23, 2005	24.51	24.51	24.41	24.45	979,510	+0.03(+0.12%)
Dec 22, 2005	24.39	24.47	24.27	24.42	826,074	+0.16(+0.66%)
Dec 21, 2005	24.29	24.52	24.22	24.26	619,555	+0.08(+0.31%)
Dec 20, 2005	24.28	24.29	24.16	24.19	539,008	-0.03(-0.13%)
Dec 19, 2005	24.20	24.46	24.20	24.22	1,300,644	+0.21(+0.88%)
Dec 16, 2005	24.10	24.12	24.01	24.01	661,017	-0.02(-0.09%)
Dec 15, 2005	24.13	24.13	23.97	24.03	751,732	+0.07(+0.28%)
Dec 14, 2005	23.95	24.09	23.90	23.96	4,011,266	+0.07(+0.29%)
Dec 13, 2005	23.60	23.93	23.60	23.89	2,210,435	+0.26(+1.09%)
Dec 12, 2005	23.70	23.73	23.44	23.64	994,563	+0.01(+0.03%)
Dec 09, 2005	23.60	23.69	23.57	23.63	650,454	+0.03(+0.13%)
Dec 08, 2005	23.49	23.70	23.49	23.60	447,368	+0.08(+0.35%)
Dec 07, 2005	23.59	23.60	23.45	23.51	1,171,636	-0.10(-0.42%)
Dec 06, 2005	23.69	23.78	23.59	23.61	949,668	-0.05(-0.19%)
Dec 05, 2005	23.61	23.67	23.55	23.66	3,758,003	+0.05(+0.19%)
Dec 02, 2005	23.48	23.63	23.42	23.61	773,652	+0.08(+0.35%)
Dec 01, 2005	23.48	23.57	23.42	23.53	644,644	+0.23(+1.01%)
Nov 30, 2005	23.52	23.52	23.30	23.30	721,494	-0.15(-0.65%)
Nov 29, 2005	23.53	23.60	23.43	23.45	647,945	+0.02(+0.10%)
Nov 28, 2005	23.70	23.70	23.39	23.42	1,137,172	-0.25(-1.06%)
Nov 25, 2005	23.65	23.70	23.63	23.67	152,115	+0.03(+0.13%)
Nov 23, 2005	23.63	23.67	23.55	23.64	948,744	+0.06(+0.26%)
Nov 22, 2005	23.70	23.74	22.99	23.58	903,980	-0.14(-0.57%)
Nov 21, 2005	23.74	23.74	23.58	23.72	679,372	+0.05(+0.19%)
Nov 18, 2005	23.70	23.72	23.58	23.67	2,585,839	+0.10(+0.42%)
Nov 17, 2005	23.51	23.61	23.42	23.58	524,483	+0.12(+0.52%)
Nov 16, 2005	23.57	23.59	23.39	23.45	433,372	-0.05(-0.19%)
Nov 15, 2005	23.38	23.63	23.38	23.50	596,315	+0.12(+0.52%)
Nov 14, 2005	23.58	23.58	23.33	23.38	392,041	-0.16(-0.68%)
Nov 11, 2005	23.55	23.58	23.37	23.54	2,180,724	+0.01(+0.03%)
Nov 10, 2005	23.24	23.55	23.23	23.53	1,946,080	+0.30(+1.30%)
Nov 09, 2005	23.23	23.30	23.13	23.23	433,239	+0.02(+0.10%)
Nov 08, 2005	23.21	23.26	23.18	23.20	760,579	-0.05(-0.23%)
Nov 07, 2005	23.33	23.33	23.12	23.26	671,977	+0.05(+0.20%)
Nov 04, 2005	23.08	23.23	23.08	23.21	670,657	+0.12(+0.52%)
Nov 03, 2005	22.34	23.25	22.34	23.09	2,362,022	+0.14(+0.63%)
Nov 02, 2005	22.86	23.02	22.83	22.95	1,569,884	+0.00(+0.00%)

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.