Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.27	24.41	23.63	23.70	4,422,960	-0.53(-2.19%)
Jan 30, 2006	24.02	24.44	23.63	24.23	6,571,700	+0.21(+0.85%)
Jan 27, 2006	23.25	24.30	23.22	24.03	5,815,295	+0.87(+3.77%)
Jan 26, 2006	23.29	23.47	23.07	23.16	3,440,558	+0.09(+0.39%)
Jan 25, 2006	23.73	24.04	23.01	23.06	5,543,143	-0.02(-0.10%)
Jan 24, 2006	23.49	23.63	22.92	23.09	6,690,987	-0.43(-1.84%)
Jan 23, 2006	23.58	24.90	23.30	23.52	6,545,220	-0.14(-0.58%)
Jan 20, 2006	24.64	24.95	23.66	23.66	5,321,757	-1.09(-4.42%)
Jan 19, 2006	23.94	24.78	23.92	24.75	7,848,533	+0.92(+3.86%)
Jan 18, 2006	23.98	24.04	23.38	23.83	8,701,419	-0.27(-1.13%)
Jan 17, 2006	24.02	24.39	23.86	24.11	5,033,671	-0.30(-1.21%)
Jan 13, 2006	24.20	24.57	24.02	24.40	8,841,076	-0.42(-1.68%)
Jan 12, 2006	22.95	26.20	22.94	24.82	33,580,228	+1.69(+7.33%)
Jan 11, 2006	21.77	23.13	21.73	23.13	11,967,864	+1.38(+6.32%)
Jan 10, 2006	21.95	21.99	21.67	21.75	4,079,319	-0.31(-1.41%)
Jan 09, 2006	22.01	22.27	21.86	22.06	4,926,128	+0.05(+0.21%)
Jan 06, 2006	22.05	22.11	21.56	22.02	8,530,031	+0.59(+2.73%)
Jan 05, 2006	21.27	21.52	21.15	21.43	5,224,299	+0.11(+0.53%)
Jan 04, 2006	21.30	21.50	21.10	21.32	5,546,142	+0.11(+0.54%)
Jan 03, 2006	20.66	21.36	20.61	21.20	4,689,465	+0.69(+3.37%)
Dec 30, 2005	20.69	20.83	20.50	20.51	3,154,367	-0.38(-1.82%)
Dec 29, 2005	20.95	21.15	20.78	20.89	2,820,874	-0.15(-0.72%)
Dec 28, 2005	21.10	21.22	20.91	21.04	2,771,324	-0.11(-0.50%)
Dec 27, 2005	21.31	21.77	21.08	21.15	6,514,599	-0.14(-0.64%)
Dec 23, 2005	20.94	21.39	20.79	21.29	6,019,414	-0.27(-1.23%)
Dec 22, 2005	21.87	21.92	21.46	21.55	6,031,045	-0.17(-0.80%)
Dec 21, 2005	21.39	21.87	21.33	21.73	6,537,319	+0.46(+2.14%)
Dec 20, 2005	21.96	21.99	21.13	21.27	11,564,986	-0.71(-3.21%)
Dec 19, 2005	22.60	22.78	21.94	21.98	5,007,133	-0.71(-3.11%)
Dec 16, 2005	22.61	22.87	22.50	22.68	6,890,645	+0.02(+0.10%)
Dec 15, 2005	22.67	22.78	22.39	22.66	6,385,549	+0.00(+0.00%)
Dec 14, 2005	22.24	22.96	22.22	22.66	5,921,774	+0.36(+1.64%)
Dec 13, 2005	22.34	22.64	22.12	22.30	7,930,240	-0.14(-0.64%)
Dec 12, 2005	22.60	22.65	22.32	22.44	2,688,708	+0.01(+0.03%)
Dec 09, 2005	22.25	22.53	22.15	22.43	2,590,996	+0.32(+1.44%)
Dec 08, 2005	22.15	22.41	22.03	22.12	3,926,446	+0.05(+0.24%)
Dec 07, 2005	22.26	22.57	22.02	22.06	3,919,769	-0.24(-1.06%)
Dec 06, 2005	21.88	22.56	21.86	22.30	5,175,972	+0.44(+2.02%)
Dec 05, 2005	21.83	21.99	21.58	21.86	10,592,448	-0.49(-2.18%)
Dec 02, 2005	22.45	22.57	22.26	22.34	4,162,001	-0.16(-0.71%)
Dec 01, 2005	22.29	22.57	22.07	22.50	5,120,329	+0.38(+1.72%)
Nov 30, 2005	22.59	22.59	21.95	22.12	5,023,082	-0.32(-1.42%)
Nov 29, 2005	22.46	22.68	22.21	22.44	4,502,582	+0.06(+0.27%)
Nov 28, 2005	22.22	22.45	22.17	22.38	3,123,102	+0.14(+0.65%)
Nov 25, 2005	22.28	22.40	22.19	22.24	1,066,238	-0.14(-0.61%)
Nov 23, 2005	21.96	22.51	21.82	22.37	5,551,345	+0.52(+2.36%)
Nov 22, 2005	21.90	22.12	21.79	21.86	4,644,202	-0.19(-0.86%)
Nov 21, 2005	21.80	22.19	21.65	22.05	4,570,829	+0.12(+0.55%)
Nov 18, 2005	22.68	22.68	21.86	21.93	7,942,255	-0.57(-2.53%)
Nov 17, 2005	22.27	22.51	21.89	22.50	15,858,979	+1.03(+4.81%)
Nov 16, 2005	21.10	21.57	21.08	21.46	5,715,703	+0.33(+1.58%)
Nov 15, 2005	21.45	21.55	20.80	21.13	5,615,218	-0.37(-1.73%)
Nov 14, 2005	21.25	21.64	21.20	21.50	5,270,573	+0.23(+1.07%)
Nov 11, 2005	20.82	21.42	20.70	21.27	5,222,380	+0.58(+2.83%)
Nov 10, 2005	20.79	20.82	20.47	20.69	7,035,086	-0.27(-1.27%)
Nov 09, 2005	21.23	21.23	20.76	20.95	4,504,064	-0.18(-0.86%)
Nov 08, 2005	20.86	21.22	20.65	21.14	3,698,362	+0.21(+0.98%)
Nov 07, 2005	21.49	21.50	20.82	20.93	7,217,938	-0.38(-1.78%)
Nov 04, 2005	21.27	21.55	21.11	21.31	5,306,821	-0.14(-0.67%)
Nov 03, 2005	21.46	21.58	21.17	21.45	5,866,591	+0.11(+0.50%)
Nov 02, 2005	20.44	21.37	20.36	21.35	6,286,621	+0.90(+4.38%)

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.