Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.90	22.03	21.81	21.89	549,765	+0.09(+0.41%)
Jan 30, 2006	22.37	22.34	21.75	21.81	429,917	-0.00(-0.02%)
Jan 27, 2006	22.02	22.02	21.72	21.81	188,515	-0.09(-0.43%)
Jan 26, 2006	22.03	22.07	21.83	21.90	265,926	-0.12(-0.55%)
Jan 25, 2006	22.09	22.14	22.01	22.03	379,803	-0.30(-1.34%)
Jan 24, 2006	22.20	22.41	22.18	22.33	437,808	+0.27(+1.23%)
Jan 23, 2006	21.95	22.12	21.91	22.05	549,125	+0.22(+0.99%)
Jan 20, 2006	21.92	22.00	21.81	21.84	288,317	-0.02(-0.09%)
Jan 19, 2006	21.64	21.88	21.60	21.86	232,019	+0.22(+1.02%)
Jan 18, 2006	21.59	21.73	21.58	21.64	291,303	+0.02(+0.09%)
Jan 17, 2006	21.59	21.63	21.43	21.62	254,410	+0.09(+0.44%)
Jan 13, 2006	21.36	21.57	21.30	21.52	242,468	+0.24(+1.15%)
Jan 12, 2006	21.61	21.61	21.22	21.28	247,159	-0.28(-1.31%)
Jan 11, 2006	21.64	21.69	21.50	21.56	194,699	+0.08(+0.39%)
Jan 10, 2006	21.76	21.76	21.44	21.48	223,702	-0.21(-0.97%)
Jan 09, 2006	21.36	21.74	21.34	21.69	293,435	+0.40(+1.89%)
Jan 06, 2006	21.16	21.39	21.14	21.28	319,665	+0.11(+0.53%)
Jan 05, 2006	21.29	21.30	21.12	21.17	271,897	-0.14(-0.64%)
Jan 04, 2006	21.15	21.31	21.09	21.31	261,874	+0.25(+1.20%)
Jan 03, 2006	20.61	21.25	20.61	21.05	531,639	+0.47(+2.28%)
Dec 30, 2005	20.16	20.79	20.16	20.59	703,734	+0.24(+1.18%)
Dec 29, 2005	19.72	20.44	19.69	20.35	909,949	+0.48(+2.41%)
Dec 28, 2005	19.77	19.98	19.77	19.87	572,583	+0.10(+0.50%)
Dec 27, 2005	20.33	20.40	19.70	19.77	766,004	-0.60(-2.97%)
Dec 23, 2005	20.33	20.44	20.28	20.37	299,193	-0.07(-0.34%)
Dec 22, 2005	20.37	20.49	20.31	20.45	525,028	+0.07(+0.35%)
Dec 21, 2005	20.44	20.50	20.29	20.37	482,377	+0.00(+0.00%)
Dec 20, 2005	20.52	20.58	20.33	20.37	486,642	-0.18(-0.89%)
Dec 19, 2005	20.94	20.96	20.38	20.56	364,022	-0.38(-1.81%)
Dec 16, 2005	21.02	21.04	20.92	20.94	253,984	-0.06(-0.29%)
Dec 15, 2005	21.05	21.17	20.97	21.00	338,218	-0.06(-0.27%)
Dec 14, 2005	20.96	21.10	20.94	21.05	371,486	+0.14(+0.67%)
Dec 13, 2005	20.83	20.98	20.79	20.91	352,080	+0.05(+0.22%)
Dec 12, 2005	20.90	21.03	20.82	20.87	364,022	+0.00(+0.00%)
Dec 09, 2005	20.93	20.98	20.79	20.87	283,626	-0.07(-0.31%)
Dec 08, 2005	20.87	21.03	20.71	20.93	415,842	+0.00(+0.02%)
Dec 07, 2005	21.05	21.16	20.90	20.93	379,163	-0.12(-0.56%)
Dec 06, 2005	21.25	21.27	21.02	21.05	460,626	-0.21(-0.97%)
Dec 05, 2005	21.10	21.38	21.10	21.25	480,032	+0.16(+0.78%)
Dec 02, 2005	21.11	21.21	21.01	21.09	548,699	-0.05(-0.24%)
Dec 01, 2005	21.62	21.62	20.91	21.14	890,970	-0.43(-2.00%)
Nov 30, 2005	21.58	21.61	21.57	21.57	1,111,900	-0.01(-0.04%)
Nov 29, 2005	21.78	21.78	21.57	21.58	414,350	-0.01(-0.07%)
Nov 28, 2005	21.92	21.92	21.58	21.59	495,599	-0.30(-1.37%)
Nov 25, 2005	21.76	22.02	21.76	21.89	149,703	+0.12(+0.56%)
Nov 23, 2005	21.83	21.95	21.67	21.77	331,181	+0.01(+0.06%)
Nov 22, 2005	21.79	21.81	21.62	21.76	438,234	-0.05(-0.22%)
Nov 21, 2005	21.73	21.89	21.64	21.81	614,381	+0.09(+0.43%)
Nov 18, 2005	21.52	21.71	21.50	21.71	1,197,841	+0.26(+1.20%)
Nov 17, 2005	21.45	21.55	21.34	21.45	3,612,076	-0.12(-0.54%)
Nov 16, 2005	21.10	21.92	21.05	21.57	1,590,012	-0.98(-4.33%)
Nov 15, 2005	22.83	22.83	22.52	22.55	209,840	-0.29(-1.25%)
Nov 14, 2005	22.93	22.98	22.72	22.83	166,763	+0.09(+0.39%)
Nov 11, 2005	22.79	22.93	22.60	22.74	288,531	-0.05(-0.23%)
Nov 10, 2005	22.98	23.05	22.76	22.79	150,982	-0.18(-0.80%)
Nov 09, 2005	23.07	23.21	22.98	22.98	145,225	+0.01(+0.06%)
Nov 08, 2005	22.88	23.19	22.70	22.96	188,515	+0.18(+0.80%)
Nov 07, 2005	23.14	23.16	22.58	22.78	200,670	-0.19(-0.84%)
Nov 04, 2005	23.35	23.35	22.83	22.97	152,689	-0.26(-1.13%)
Nov 03, 2005	23.24	23.24	23.02	23.24	127,525	+0.12(+0.51%)
Nov 02, 2005	23.22	23.28	22.91	23.12	178,279	-0.14(-0.60%)

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.