Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.30	22.30	21.98	22.06	231,502	+0.05(+0.24%)
Jan 30, 2006	21.96	22.18	21.89	22.00	162,583	+0.16(+0.74%)
Jan 27, 2006	21.96	21.97	21.76	21.84	115,342	-0.09(-0.40%)
Jan 26, 2006	21.97	21.97	21.77	21.93	85,075	-0.03(-0.16%)
Jan 25, 2006	22.08	22.10	21.89	21.96	95,914	-0.09(-0.40%)
Jan 24, 2006	21.92	22.10	21.92	22.05	121,681	+0.05(+0.24%)
Jan 23, 2006	21.96	22.00	21.76	22.00	132,520	+0.09(+0.40%)
Jan 20, 2006	22.04	22.10	21.83	21.91	58,489	-0.09(-0.42%)
Jan 19, 2006	22.25	22.25	21.76	22.00	109,616	+0.29(+1.35%)
Jan 18, 2006	21.76	21.76	21.62	21.71	99,595	-0.14(-0.63%)
Jan 17, 2006	21.66	21.85	21.62	21.85	138,656	+0.09(+0.43%)
Jan 13, 2006	21.74	21.81	21.64	21.75	103,071	+0.05(+0.23%)
Jan 12, 2006	21.77	22.00	21.66	21.71	93,050	-0.01(-0.07%)
Jan 11, 2006	21.71	22.00	21.66	21.72	81,598	+0.01(+0.05%)
Jan 10, 2006	21.72	21.91	21.66	21.71	111,865	+0.01(+0.05%)
Jan 09, 2006	21.52	22.00	21.52	21.70	148,063	+0.30(+1.39%)
Jan 06, 2006	21.03	21.42	21.03	21.40	106,139	+0.11(+0.50%)
Jan 05, 2006	21.24	21.49	21.22	21.30	87,324	+0.02(+0.09%)
Jan 04, 2006	21.17	21.30	21.12	21.28	132,316	+0.07(+0.32%)
Jan 03, 2006	20.68	21.26	20.68	21.21	221,686	+0.56(+2.72%)
Dec 30, 2005	20.32	20.68	20.25	20.64	189,578	+0.15(+0.72%)
Dec 29, 2005	20.56	20.65	20.30	20.50	141,723	-0.08(-0.40%)
Dec 28, 2005	20.68	20.68	20.45	20.58	147,858	-0.14(-0.68%)
Dec 27, 2005	20.68	20.98	20.66	20.72	149,904	-0.18(-0.84%)
Dec 23, 2005	20.82	20.92	20.80	20.90	75,667	-0.04(-0.21%)
Dec 22, 2005	20.88	21.12	20.79	20.94	181,602	+0.05(+0.23%)
Dec 21, 2005	20.88	21.02	20.70	20.89	146,631	-0.01(-0.07%)
Dec 20, 2005	20.95	21.02	20.83	20.91	95,914	-0.09(-0.42%)
Dec 19, 2005	21.12	21.12	20.90	21.00	133,338	-0.13(-0.60%)
Dec 16, 2005	21.33	21.33	21.08	21.12	122,091	-0.13(-0.60%)
Dec 15, 2005	21.31	21.31	21.14	21.25	133,338	-0.01(-0.07%)
Dec 14, 2005	21.27	21.30	21.23	21.27	122,091	-0.05(-0.25%)
Dec 13, 2005	21.32	21.38	21.23	21.32	118,205	+0.12(+0.58%)
Dec 12, 2005	21.32	21.32	21.12	21.20	121,477	-0.14(-0.66%)
Dec 09, 2005	21.29	21.34	21.22	21.34	108,184	+0.04(+0.21%)
Dec 08, 2005	21.22	21.35	21.21	21.30	104,503	+0.07(+0.32%)
Dec 07, 2005	21.37	21.37	21.18	21.23	88,551	-0.06(-0.30%)
Dec 06, 2005	21.17	21.30	21.15	21.29	116,364	+0.12(+0.55%)
Dec 05, 2005	21.12	21.20	21.10	21.17	112,070	+0.00(+0.00%)
Dec 02, 2005	21.24	21.37	21.03	21.17	100,413	-0.14(-0.67%)
Dec 01, 2005	21.32	21.50	21.17	21.31	132,316	-0.01(-0.05%)
Nov 30, 2005	21.48	21.51	21.03	21.32	111,456	-0.05(-0.25%)
Nov 29, 2005	21.42	21.59	21.20	21.38	84,257	-0.04(-0.18%)
Nov 28, 2005	21.64	21.64	21.32	21.42	98,572	-0.15(-0.68%)
Nov 25, 2005	21.44	21.69	21.43	21.56	51,944	+0.24(+1.15%)
Nov 23, 2005	21.23	21.56	21.15	21.32	99,390	+0.22(+1.02%)
Nov 22, 2005	21.00	21.27	20.89	21.10	163,810	+0.11(+0.51%)
Nov 21, 2005	21.03	21.06	20.84	21.00	151,949	-0.08(-0.37%)
Nov 18, 2005	21.13	21.26	20.93	21.07	149,086	+0.06(+0.28%)
Nov 17, 2005	20.52	21.07	20.24	21.02	274,858	+0.39(+1.87%)
Nov 16, 2005	20.73	20.98	20.01	20.63	715,571	-0.56(-2.65%)
Nov 15, 2005	21.47	21.48	21.17	21.19	110,025	-0.24(-1.12%)
Nov 14, 2005	21.64	21.76	21.42	21.43	108,798	-0.21(-0.97%)
Nov 11, 2005	21.64	21.89	21.58	21.64	115,546	+0.00(+0.00%)
Nov 10, 2005	21.70	21.73	21.56	21.64	95,914	-0.05(-0.25%)
Nov 09, 2005	21.80	21.95	21.56	21.70	80,780	-0.05(-0.25%)
Nov 08, 2005	21.61	21.96	21.60	21.75	116,364	+0.11(+0.52%)
Nov 07, 2005	21.52	21.70	21.52	21.64	135,179	+0.10(+0.45%)
Nov 04, 2005	21.47	21.56	21.30	21.54	162,583	+0.09(+0.41%)
Nov 03, 2005	21.55	21.60	21.28	21.45	221,072	-0.51(-2.32%)
Nov 02, 2005	22.10	22.12	21.89	21.96	155,834	-0.06(-0.29%)

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.