Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.59	22.66	22.11	22.38	4,862,451	-0.15(-0.69%)
Jan 30, 2006	22.76	22.83	22.52	22.54	2,511,325	-0.21(-0.91%)
Jan 27, 2006	22.72	22.92	22.55	22.75	3,093,880	+0.02(+0.10%)
Jan 26, 2006	22.72	23.06	22.72	22.72	2,916,575	+0.00(+0.00%)
Jan 25, 2006	22.91	22.94	22.50	22.72	2,759,362	-0.08(-0.36%)
Jan 24, 2006	22.78	23.02	22.77	22.80	1,969,770	+0.03(+0.13%)
Jan 23, 2006	22.58	23.06	22.10	22.78	3,881,028	+0.20(+0.88%)
Jan 20, 2006	22.92	22.98	22.47	22.58	3,583,709	-0.35(-1.51%)
Jan 19, 2006	23.16	23.22	22.83	22.92	3,679,557	-0.24(-1.05%)
Jan 18, 2006	23.25	23.45	23.14	23.17	2,299,401	-0.30(-1.29%)
Jan 17, 2006	23.53	23.58	23.28	23.47	1,948,999	-0.17(-0.72%)
Jan 13, 2006	23.69	23.86	23.50	23.64	2,263,288	+0.06(+0.25%)
Jan 12, 2006	23.96	24.02	23.53	23.58	3,732,640	-0.53(-2.20%)
Jan 11, 2006	23.78	24.11	23.77	24.11	3,579,772	+0.41(+1.74%)
Jan 10, 2006	23.83	23.87	23.48	23.70	4,477,023	-0.28(-1.17%)
Jan 09, 2006	23.81	23.98	23.78	23.98	3,264,668	+0.12(+0.49%)
Jan 06, 2006	23.73	23.87	23.53	23.86	3,539,179	+0.29(+1.22%)
Jan 05, 2006	23.29	23.60	23.28	23.57	3,260,460	+0.07(+0.31%)
Jan 04, 2006	23.52	23.60	23.44	23.50	4,981,107	+0.01(+0.06%)
Jan 03, 2006	23.57	23.75	23.18	23.48	4,084,399	+0.09(+0.38%)
Dec 30, 2005	23.39	23.52	23.00	23.39	2,449,825	-0.13(-0.56%)
Dec 29, 2005	23.92	23.92	23.47	23.53	2,380,586	-0.31(-1.30%)
Dec 28, 2005	23.70	23.92	23.51	23.84	1,922,118	+0.07(+0.28%)
Dec 27, 2005	24.53	24.62	23.70	23.77	3,429,891	-0.58(-2.39%)
Dec 23, 2005	24.31	24.39	24.07	24.35	1,534,789	-0.02(-0.09%)
Dec 22, 2005	24.16	24.37	23.95	24.37	3,196,652	+0.32(+1.32%)
Dec 21, 2005	24.08	24.23	23.96	24.06	4,037,426	+0.12(+0.49%)
Dec 20, 2005	23.88	24.01	23.81	23.94	3,799,435	+0.21(+0.90%)
Dec 19, 2005	23.94	23.98	23.57	23.73	3,819,663	+0.01(+0.03%)
Dec 16, 2005	23.91	24.05	23.70	23.72	4,756,150	-0.02(-0.09%)
Dec 15, 2005	23.65	23.89	23.42	23.74	4,896,663	+0.09(+0.37%)
Dec 14, 2005	23.99	24.10	23.65	23.65	4,399,910	-0.39(-1.62%)
Dec 13, 2005	23.67	24.10	23.55	24.04	3,116,009	+0.32(+1.37%)
Dec 12, 2005	24.04	24.30	23.53	23.72	3,165,562	-0.32(-1.35%)
Dec 09, 2005	23.79	24.31	23.76	24.04	3,071,072	+0.29(+1.24%)
Dec 08, 2005	23.62	23.81	23.40	23.75	3,770,517	-0.02(-0.09%)
Dec 07, 2005	23.96	24.22	23.60	23.77	4,542,189	-0.35(-1.47%)
Dec 06, 2005	23.75	24.31	23.75	24.12	6,107,253	+0.52(+2.22%)
Dec 05, 2005	23.39	23.75	23.35	23.60	3,853,332	-0.28(-1.17%)
Dec 02, 2005	23.49	24.02	23.43	23.88	5,447,993	+0.46(+1.95%)
Dec 01, 2005	22.75	23.57	23.02	23.42	4,246,092	+0.67(+2.95%)
Nov 30, 2005	22.89	23.20	22.69	22.75	4,688,676	-0.24(-1.06%)
Nov 29, 2005	23.39	23.53	22.99	23.00	5,110,081	-0.47(-2.01%)
Nov 28, 2005	23.62	23.77	23.28	23.47	4,867,339	-0.15(-0.65%)
Nov 25, 2005	23.50	23.83	23.39	23.62	2,264,102	+0.07(+0.28%)
Nov 23, 2005	22.58	23.64	22.57	23.56	7,699,877	+1.01(+4.48%)
Nov 22, 2005	22.05	22.61	21.88	22.55	5,094,061	+0.44(+2.00%)
Nov 21, 2005	21.91	22.28	21.80	22.10	4,291,165	+0.24(+1.11%)
Nov 18, 2005	21.80	21.94	21.55	21.86	3,977,147	+0.31(+1.44%)
Nov 17, 2005	21.33	21.60	21.26	21.55	1,864,555	+0.33(+1.56%)
Nov 16, 2005	21.42	21.51	21.20	21.22	2,557,620	-0.10(-0.45%)
Nov 15, 2005	21.77	21.83	21.21	21.32	4,772,034	-0.57(-2.62%)
Nov 14, 2005	21.60	21.99	21.51	21.89	3,207,648	+0.36(+1.68%)
Nov 11, 2005	21.35	21.55	21.38	21.53	2,228,669	+0.18(+0.86%)
Nov 10, 2005	20.86	21.39	20.68	21.35	2,682,114	+0.53(+2.55%)
Nov 09, 2005	21.02	21.01	20.77	20.82	2,603,372	-0.21(-0.98%)
Nov 08, 2005	21.13	21.13	20.86	21.02	3,267,927	-0.11(-0.52%)
Nov 07, 2005	21.29	21.41	21.13	21.13	2,585,587	-0.15(-0.73%)
Nov 04, 2005	21.29	21.49	21.02	21.29	1,857,224	+0.04(+0.21%)
Nov 03, 2005	21.10	21.28	20.97	21.24	2,078,516	+0.10(+0.49%)
Nov 02, 2005	20.91	21.25	20.87	21.14	3,012,966	+0.15(+0.70%)

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.