Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.50	24.65	24.45	24.60	292,100	+0.05(+0.20%)
Jan 30, 2006	24.75	24.81	24.50	24.55	332,900	-0.09(-0.37%)
Jan 27, 2006	24.35	24.74	24.35	24.64	493,400	+0.46(+1.90%)
Jan 26, 2006	23.96	24.21	23.85	24.18	345,100	+0.13(+0.54%)
Jan 25, 2006	24.20	24.21	24.02	24.05	483,500	+0.04(+0.17%)
Jan 24, 2006	24.09	24.25	23.95	24.01	430,600	-0.05(-0.21%)
Jan 23, 2006	24.20	24.22	23.85	24.06	491,200	-0.09(-0.37%)
Jan 20, 2006	24.75	24.79	24.10	24.15	486,800	-0.45(-1.83%)
Jan 19, 2006	24.45	24.66	24.42	24.60	484,400	+0.59(+2.46%)
Jan 18, 2006	23.60	24.02	23.51	24.01	866,400	-0.24(-0.99%)
Jan 17, 2006	24.74	24.74	24.20	24.25	1,136,400	-0.99(-3.92%)
Jan 13, 2006	25.10	25.28	25.10	25.24	326,600	+0.35(+1.41%)
Jan 12, 2006	25.13	25.13	24.85	24.89	416,800	-0.10(-0.40%)
Jan 11, 2006	24.80	24.99	24.70	24.99	613,500	+0.68(+2.80%)
Jan 10, 2006	24.74	24.75	24.30	24.31	1,017,000	-0.81(-3.22%)
Jan 09, 2006	26.67	26.86	24.55	25.12	962,600	+0.58(+2.36%)
Jan 06, 2006	24.63	24.97	24.39	24.54	1,316,200	-0.42(-1.68%)
Jan 05, 2006	24.79	25.06	24.79	24.96	375,600	+0.16(+0.65%)
Jan 04, 2006	24.62	24.98	24.62	24.80	561,300	+0.40(+1.64%)
Jan 03, 2006	24.10	24.44	24.09	24.40	654,400	+0.36(+1.50%)
Dec 30, 2005	23.80	24.15	23.80	24.04	676,700	-0.38(-1.56%)
Dec 29, 2005	24.50	24.58	24.35	24.42	376,100	-0.38(-1.53%)
Dec 28, 2005	24.82	24.84	24.65	24.80	289,500	-0.45(-1.78%)
Dec 27, 2005	25.45	25.55	25.15	25.25	327,000	-0.23(-0.90%)
Dec 23, 2005	25.35	25.53	25.32	25.48	327,500	+0.17(+0.67%)
Dec 22, 2005	25.33	25.34	25.25	25.31	319,700	-0.14(-0.55%)
Dec 21, 2005	25.26	25.50	25.26	25.45	351,300	+0.34(+1.35%)
Dec 20, 2005	25.10	25.23	25.01	25.11	325,400	+0.17(+0.68%)
Dec 19, 2005	25.05	25.10	24.90	24.94	444,100	+0.30(+1.22%)
Dec 16, 2005	26.18	26.18	24.55	24.64	278,900	-0.11(-0.44%)
Dec 15, 2005	24.47	24.75	24.41	24.75	435,000	+0.37(+1.52%)
Dec 14, 2005	24.25	24.40	24.11	24.38	491,800	+0.28(+1.16%)
Dec 13, 2005	24.30	24.30	23.94	24.10	338,500	-0.24(-0.99%)
Dec 12, 2005	24.26	24.41	24.22	24.34	336,900	+0.25(+1.04%)
Dec 09, 2005	24.00	24.17	23.96	24.09	411,500	+0.09(+0.37%)
Dec 08, 2005	24.20	24.40	23.93	24.00	868,900	-0.85(-3.42%)
Dec 07, 2005	25.08	25.10	24.83	24.85	430,600	-0.05(-0.20%)
Dec 06, 2005	24.87	24.97	24.78	24.90	500,500	-0.52(-2.05%)
Dec 05, 2005	25.58	25.60	25.33	25.42	379,700	-0.24(-0.94%)
Dec 02, 2005	25.75	25.80	25.54	25.66	389,200	+0.14(+0.55%)
Dec 01, 2005	24.60	25.55	24.60	25.52	488,400	+1.03(+4.21%)
Nov 30, 2005	24.71	24.78	24.40	24.49	598,800	-0.22(-0.89%)
Nov 29, 2005	24.78	25.00	24.62	24.71	512,300	+0.11(+0.45%)
Nov 28, 2005	24.78	24.78	24.52	24.60	264,100	+0.09(+0.37%)
Nov 25, 2005	24.67	24.67	24.45	24.51	174,000	-0.23(-0.93%)
Nov 23, 2005	24.50	24.79	24.50	24.74	426,000	+0.54(+2.23%)
Nov 22, 2005	24.23	24.24	24.03	24.20	504,000	-0.21(-0.86%)
Nov 21, 2005	24.26	24.44	24.20	24.41	373,300	+0.17(+0.70%)
Nov 18, 2005	24.15	24.32	24.15	24.24	379,400	+0.00(+0.00%)
Nov 17, 2005	23.93	24.25	23.75	24.24	569,500	+0.64(+2.71%)
Nov 16, 2005	23.47	23.60	23.45	23.60	421,400	+0.48(+2.08%)
Nov 15, 2005	23.25	23.37	23.11	23.12	495,400	-0.01(-0.04%)
Nov 14, 2005	23.15	23.20	22.99	23.13	417,400	-0.32(-1.36%)
Nov 11, 2005	23.42	23.50	23.31	23.45	319,100	+0.18(+0.77%)
Nov 10, 2005	23.11	23.29	22.93	23.27	567,500	+0.21(+0.91%)
Nov 09, 2005	22.95	23.13	22.93	23.06	466,400	+0.84(+3.78%)
Nov 08, 2005	22.29	22.32	22.05	22.22	294,300	+0.01(+0.05%)
Nov 07, 2005	22.25	22.30	22.14	22.21	375,400	-0.39(-1.73%)
Nov 04, 2005	22.75	22.77	22.57	22.60	595,700	-0.04(-0.18%)
Nov 03, 2005	22.66	22.80	22.59	22.64	793,300	-0.21(-0.92%)
Nov 02, 2005	22.75	22.88	22.71	22.85	519,300	+0.03(+0.13%)

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.