Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.88	31.62	30.57	31.48	490,200	+0.73(+2.39%)
Jan 30, 2006	30.77	31.05	30.20	30.75	573,800	+0.48(+1.57%)
Jan 27, 2006	29.70	30.80	29.51	30.27	728,800	+0.57(+1.94%)
Jan 26, 2006	28.52	29.70	28.33	29.70	903,200	+1.18(+4.12%)
Jan 25, 2006	29.20	29.25	27.66	28.52	547,600	-0.55(-1.87%)
Jan 24, 2006	29.32	29.68	29.00	29.07	558,200	-0.25(-0.84%)
Jan 23, 2006	28.62	29.65	28.55	29.32	743,600	+0.66(+2.30%)
Jan 20, 2006	28.50	28.98	28.40	28.66	659,400	+0.33(+1.17%)
Jan 19, 2006	27.07	28.35	27.07	28.32	546,600	+1.14(+4.21%)
Jan 18, 2006	27.42	27.71	26.92	27.18	411,600	-0.23(-0.86%)
Jan 17, 2006	27.43	27.62	26.90	27.41	581,000	+0.96(+3.65%)
Jan 13, 2006	26.52	27.09	26.13	26.45	357,800	-0.07(-0.25%)
Jan 12, 2006	27.12	27.76	26.48	26.52	568,800	-0.52(-1.92%)
Jan 11, 2006	26.36	27.20	25.88	27.04	767,200	+0.71(+2.68%)
Jan 10, 2006	25.75	26.37	25.72	26.33	800,000	+0.76(+2.99%)
Jan 09, 2006	26.05	26.05	25.43	25.57	469,200	-0.41(-1.60%)
Jan 06, 2006	25.85	26.10	25.68	25.98	429,200	+0.40(+1.56%)
Jan 05, 2006	26.07	26.07	25.30	25.58	779,400	-0.54(-2.05%)
Jan 04, 2006	25.09	26.25	24.88	26.11	1,081,200	+0.88(+3.47%)
Jan 03, 2006	24.10	25.24	24.07	25.24	885,400	+1.64(+6.95%)
Dec 30, 2005	23.60	23.80	23.15	23.60	663,200	-0.17(-0.74%)
Dec 29, 2005	24.19	24.23	23.75	23.77	422,800	-0.37(-1.51%)
Dec 28, 2005	23.82	24.32	23.60	24.14	390,800	+0.39(+1.64%)
Dec 27, 2005	24.66	24.66	23.32	23.75	840,600	-0.91(-3.69%)
Dec 23, 2005	24.88	24.88	24.41	24.66	507,800	-0.30(-1.22%)
Dec 22, 2005	25.28	25.59	24.75	24.96	362,000	-0.32(-1.27%)
Dec 21, 2005	25.50	25.83	25.02	25.29	552,200	-0.09(-0.37%)
Dec 20, 2005	24.75	25.68	24.45	25.38	827,200	+0.83(+3.38%)
Dec 19, 2005	24.70	24.92	24.44	24.55	812,800	+0.11(+0.45%)
Dec 16, 2005	25.15	25.23	24.39	24.44	1,227,200	-0.96(-3.78%)
Dec 15, 2005	25.98	26.05	25.38	25.40	4,232,000	-0.91(-3.44%)
Dec 14, 2005	26.97	27.40	26.25	26.30	857,000	-0.66(-2.47%)
Dec 13, 2005	26.70	28.15	26.39	26.97	1,145,200	+0.92(+3.53%)
Dec 12, 2005	26.50	26.52	25.85	26.05	478,800	-0.40(-1.51%)
Dec 09, 2005	26.98	27.11	26.25	26.45	399,400	-0.45(-1.67%)
Dec 08, 2005	25.55	26.95	25.55	26.90	623,200	+0.88(+3.36%)
Dec 07, 2005	26.43	26.60	25.78	26.02	429,400	-0.28(-1.06%)
Dec 06, 2005	26.98	26.98	26.30	26.30	510,600	-0.69(-2.56%)
Dec 05, 2005	26.10	27.80	26.10	27.00	854,600	+1.29(+5.00%)
Dec 02, 2005	26.19	26.32	25.27	25.71	510,200	-0.39(-1.49%)
Dec 01, 2005	25.65	26.29	25.65	26.10	442,000	+0.60(+2.35%)
Nov 30, 2005	24.80	26.12	24.68	25.50	259,200	+0.80(+3.24%)
Nov 29, 2005	24.43	24.89	24.35	24.70	201,800	+0.32(+1.33%)
Nov 28, 2005	25.45	25.46	24.38	24.38	301,200	-1.07(-4.22%)
Nov 25, 2005	25.48	25.67	25.45	25.45	71,200	+0.09(+0.37%)
Nov 23, 2005	25.28	25.87	24.85	25.36	342,800	+0.08(+0.32%)
Nov 22, 2005	25.00	25.45	24.89	25.27	404,000	+0.45(+1.83%)
Nov 21, 2005	24.02	25.21	24.02	24.82	471,800	+0.85(+3.55%)
Nov 18, 2005	24.23	24.23	23.75	23.97	179,000	-0.14(-0.56%)
Nov 17, 2005	23.61	24.17	23.61	24.11	189,400	+0.62(+2.64%)
Nov 16, 2005	23.15	23.50	22.91	23.48	173,600	+0.44(+1.91%)
Nov 15, 2005	22.46	23.16	22.32	23.05	234,000	+0.59(+2.63%)
Nov 14, 2005	22.45	22.70	22.39	22.45	165,600	+0.14(+0.63%)
Nov 11, 2005	22.38	22.43	21.85	22.32	263,600	-0.06(-0.29%)
Nov 10, 2005	23.78	23.78	21.98	22.38	601,200	-1.49(-6.24%)
Nov 09, 2005	23.80	24.32	23.34	23.87	221,000	+0.02(+0.08%)
Nov 08, 2005	23.50	24.01	23.34	23.85	221,400	+0.46(+1.97%)
Nov 07, 2005	23.62	23.77	23.23	23.39	350,800	-0.23(-0.99%)
Nov 04, 2005	24.02	24.02	23.22	23.62	318,800	-0.39(-1.64%)
Nov 03, 2005	24.07	24.43	23.55	24.02	747,600	+2.50(+11.64%)
Nov 02, 2005	20.80	21.52	20.66	21.52	155,600	+0.66(+3.19%)

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.