Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.04	24.17	23.81	23.85	429,400	-0.19(-0.79%)
Jan 30, 2006	23.81	24.51	23.79	24.04	396,300	+0.33(+1.39%)
Jan 27, 2006	23.97	24.50	23.62	23.71	487,500	-0.22(-0.92%)
Jan 26, 2006	22.89	24.00	22.84	23.93	606,600	+1.27(+5.60%)
Jan 25, 2006	22.52	22.98	22.52	22.66	325,000	+0.16(+0.71%)
Jan 24, 2006	22.57	22.57	22.28	22.50	502,800	+0.03(+0.13%)
Jan 23, 2006	22.23	22.57	22.00	22.47	231,400	+0.35(+1.58%)
Jan 20, 2006	22.24	22.37	21.96	22.12	251,100	-0.10(-0.45%)
Jan 19, 2006	21.70	22.43	21.61	22.22	279,700	+0.65(+3.01%)
Jan 18, 2006	22.08	22.14	21.49	21.57	538,700	-0.55(-2.49%)
Jan 17, 2006	22.65	22.65	21.92	22.12	421,700	-0.57(-2.51%)
Jan 13, 2006	23.15	23.15	22.62	22.69	393,800	-0.45(-1.94%)
Jan 12, 2006	23.36	23.50	23.05	23.14	141,700	-0.22(-0.94%)
Jan 11, 2006	23.37	23.54	23.14	23.36	230,800	+0.11(+0.47%)
Jan 10, 2006	23.05	23.34	23.03	23.25	702,100	+0.04(+0.17%)
Jan 09, 2006	22.76	23.32	22.71	23.21	404,900	+0.35(+1.53%)
Jan 06, 2006	23.30	23.30	22.85	22.86	402,300	-0.44(-1.89%)
Jan 05, 2006	23.03	23.42	22.96	23.30	260,700	+0.29(+1.26%)
Jan 04, 2006	23.08	23.49	22.87	23.01	275,900	-0.13(-0.56%)
Jan 03, 2006	22.00	23.25	21.92	23.14	685,600	+1.15(+5.23%)
Dec 30, 2005	22.11	22.28	21.98	21.99	196,200	-0.15(-0.68%)
Dec 29, 2005	21.91	22.19	21.77	22.14	196,500	+0.22(+1.00%)
Dec 28, 2005	21.50	22.06	21.50	21.92	186,900	+0.67(+3.15%)
Dec 27, 2005	22.20	22.20	21.25	21.25	244,200	-0.78(-3.54%)
Dec 23, 2005	22.15	22.28	21.80	22.03	331,400	-0.18(-0.81%)
Dec 22, 2005	21.87	22.27	21.64	22.21	164,900	+0.44(+2.02%)
Dec 21, 2005	21.90	21.95	21.69	21.77	183,500	-0.11(-0.50%)
Dec 20, 2005	21.83	22.08	21.70	21.88	295,800	+0.04(+0.18%)
Dec 19, 2005	21.75	22.06	21.54	21.84	319,900	+0.12(+0.55%)
Dec 16, 2005	22.21	22.21	21.60	21.72	259,900	-0.45(-2.03%)
Dec 15, 2005	22.17	22.34	21.81	22.17	471,500	-0.07(-0.31%)
Dec 14, 2005	22.30	22.59	22.09	22.24	410,400	-0.01(-0.04%)
Dec 13, 2005	22.19	22.45	22.06	22.25	216,100	+0.03(+0.14%)
Dec 12, 2005	22.19	22.31	22.04	22.22	198,700	+0.03(+0.14%)
Dec 09, 2005	21.93	22.37	21.80	22.19	314,100	+0.36(+1.65%)
Dec 08, 2005	22.19	22.31	21.73	21.83	698,200	-0.36(-1.62%)
Dec 07, 2005	21.20	22.60	21.10	22.19	966,200	+0.93(+4.37%)
Dec 06, 2005	19.97	21.43	19.97	21.26	723,400	+1.43(+7.21%)
Dec 05, 2005	20.00	20.36	19.82	19.83	573,800	-0.33(-1.64%)
Dec 02, 2005	20.25	20.43	19.93	20.16	398,500	-0.04(-0.20%)
Dec 01, 2005	20.41	20.57	20.16	20.20	609,100	-0.21(-1.03%)
Nov 30, 2005	20.61	20.67	20.27	20.41	276,500	-0.14(-0.68%)
Nov 29, 2005	20.43	20.72	20.43	20.55	455,100	+0.22(+1.08%)
Nov 28, 2005	20.26	20.42	20.04	20.33	298,400	-0.05(-0.25%)
Nov 25, 2005	20.36	20.43	20.29	20.38	82,500	-0.01(-0.05%)
Nov 23, 2005	20.40	20.48	20.33	20.39	464,900	+0.06(+0.30%)
Nov 22, 2005	20.85	20.85	20.33	20.33	363,100	-0.55(-2.63%)
Nov 21, 2005	20.42	21.13	20.30	20.88	349,500	+0.47(+2.30%)
Nov 18, 2005	20.39	20.63	20.16	20.41	237,100	+0.03(+0.15%)
Nov 17, 2005	20.33	20.47	20.15	20.38	220,800	+0.16(+0.79%)
Nov 16, 2005	20.36	20.55	20.12	20.22	167,200	-0.11(-0.54%)
Nov 15, 2005	20.13	20.54	20.13	20.33	284,900	+0.21(+1.04%)
Nov 14, 2005	20.20	20.33	20.05	20.12	362,000	-0.18(-0.89%)
Nov 11, 2005	20.35	20.38	20.20	20.30	357,800	-0.03(-0.15%)
Nov 10, 2005	20.35	20.59	20.15	20.33	551,300	+0.05(+0.25%)
Nov 09, 2005	20.25	20.45	20.19	20.28	475,600	-0.10(-0.49%)
Nov 08, 2005	20.45	20.60	20.06	20.38	514,200	-0.11(-0.54%)
Nov 07, 2005	20.33	20.60	20.00	20.49	750,100	+0.16(+0.79%)
Nov 04, 2005	20.56	20.70	20.22	20.33	333,000	-0.25(-1.21%)
Nov 03, 2005	21.00	21.07	20.00	20.58	795,800	-0.36(-1.72%)
Nov 02, 2005	21.19	21.26	20.78	20.94	407,100	-0.36(-1.69%)

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.