Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.34	21.96	21.34	21.95	452,274	+0.45(+2.10%)
Jan 30, 2006	21.17	21.62	21.17	21.49	313,721	+0.44(+2.07%)
Jan 27, 2006	21.06	21.12	20.95	21.06	198,099	+0.06(+0.27%)
Jan 26, 2006	20.96	21.15	20.91	21.00	181,333	+0.08(+0.40%)
Jan 25, 2006	21.11	21.28	20.91	20.92	313,913	-0.19(-0.91%)
Jan 24, 2006	20.87	21.21	20.82	21.11	300,424	+0.17(+0.82%)
Jan 23, 2006	20.90	21.12	20.80	20.94	185,958	+0.12(+0.60%)
Jan 20, 2006	20.88	21.16	20.80	20.81	262,076	+0.03(+0.13%)
Jan 19, 2006	20.81	20.95	20.65	20.79	231,244	-0.02(-0.10%)
Jan 18, 2006	21.13	21.13	20.63	20.81	369,026	-0.48(-2.24%)
Jan 17, 2006	21.56	21.59	21.24	21.29	138,939	-0.28(-1.30%)
Jan 13, 2006	21.53	21.73	21.46	21.57	142,985	+0.04(+0.17%)
Jan 12, 2006	21.39	21.61	21.31	21.53	184,995	+0.07(+0.31%)
Jan 11, 2006	21.34	21.59	21.32	21.46	148,381	+0.12(+0.58%)
Jan 10, 2006	21.17	21.39	21.13	21.34	251,670	+0.11(+0.54%)
Jan 09, 2006	21.25	21.47	21.17	21.22	276,722	-0.24(-1.11%)
Jan 06, 2006	21.26	21.53	21.15	21.46	180,370	+0.13(+0.63%)
Jan 05, 2006	21.46	21.46	21.05	21.33	285,393	-0.32(-1.49%)
Jan 04, 2006	21.42	21.76	21.33	21.65	208,890	+0.23(+1.09%)
Jan 03, 2006	20.88	21.43	20.81	21.42	351,298	+0.59(+2.84%)
Dec 30, 2005	20.75	20.88	20.71	20.82	149,152	-0.05(-0.25%)
Dec 29, 2005	20.90	20.98	20.77	20.88	127,376	-0.10(-0.47%)
Dec 28, 2005	20.76	21.01	20.72	20.98	152,235	+0.25(+1.20%)
Dec 27, 2005	20.74	20.88	20.67	20.73	27,749	-0.06(-0.30%)
Dec 23, 2005	20.79	21.21	20.74	20.79	85,945	-0.07(-0.32%)
Dec 22, 2005	20.95	21.01	20.79	20.86	262,269	-0.02(-0.10%)
Dec 21, 2005	20.79	20.96	20.68	20.88	138,361	+0.10(+0.50%)
Dec 20, 2005	20.71	20.88	20.58	20.77	297,726	+0.11(+0.55%)
Dec 19, 2005	20.51	20.85	20.50	20.66	194,437	+0.15(+0.73%)
Dec 16, 2005	20.46	20.65	20.42	20.51	219,681	+0.13(+0.64%)
Dec 15, 2005	20.69	20.70	20.37	20.38	242,420	-0.38(-1.85%)
Dec 14, 2005	20.81	20.97	20.75	20.76	136,626	+0.01(+0.03%)
Dec 13, 2005	20.68	20.90	20.68	20.76	166,495	+0.02(+0.08%)
Dec 12, 2005	20.74	20.80	20.54	20.74	184,802	+0.06(+0.28%)
Dec 09, 2005	20.68	20.91	20.62	20.68	204,650	-0.06(-0.28%)
Dec 08, 2005	20.90	21.02	20.63	20.74	317,189	-0.11(-0.55%)
Dec 07, 2005	21.07	21.11	20.85	20.86	111,960	-0.19(-0.89%)
Dec 06, 2005	21.17	21.30	21.01	21.04	190,969	-0.12(-0.56%)
Dec 05, 2005	21.17	21.30	21.15	21.16	130,652	-0.16(-0.73%)
Dec 02, 2005	20.91	21.62	20.89	21.32	396,583	+0.37(+1.78%)
Dec 01, 2005	20.64	21.01	20.57	20.94	163,219	+0.32(+1.56%)
Nov 30, 2005	20.97	21.05	20.62	20.62	215,827	-0.36(-1.73%)
Nov 29, 2005	21.02	21.22	20.99	20.99	215,442	+0.02(+0.10%)
Nov 28, 2005	20.98	21.22	20.94	20.96	258,607	-0.08(-0.37%)
Nov 25, 2005	20.87	21.07	20.87	21.04	238,181	+0.70(+3.42%)
Nov 23, 2005	20.17	20.46	20.17	20.35	204,843	+0.18(+0.87%)
Nov 22, 2005	20.01	20.20	19.78	20.17	160,136	+0.13(+0.67%)
Nov 21, 2005	19.72	20.06	19.71	20.04	342,241	+0.09(+0.47%)
Nov 18, 2005	20.19	20.36	19.84	19.94	271,519	-0.25(-1.26%)
Nov 17, 2005	19.99	20.33	19.95	20.20	404,291	+0.21(+1.06%)
Nov 16, 2005	19.74	20.00	19.70	19.98	306,591	+0.30(+1.50%)
Nov 15, 2005	19.60	19.90	19.54	19.69	337,038	+0.11(+0.56%)
Nov 14, 2005	19.25	19.77	19.18	19.58	325,668	+0.28(+1.45%)
Nov 11, 2005	19.31	19.34	19.23	19.30	173,433	-0.06(-0.32%)
Nov 10, 2005	19.46	19.62	19.29	19.36	269,399	-0.14(-0.72%)
Nov 09, 2005	19.28	19.51	19.22	19.50	135,470	+0.13(+0.67%)
Nov 08, 2005	19.48	19.48	19.21	19.37	225,655	-0.22(-1.11%)
Nov 07, 2005	19.45	19.67	19.36	19.59	199,447	+0.17(+0.86%)
Nov 04, 2005	19.49	19.77	19.31	19.42	305,434	-0.07(-0.35%)
Nov 03, 2005	19.64	19.71	19.41	19.49	289,825	-0.13(-0.69%)
Nov 02, 2005	19.33	19.67	19.30	19.63	450,347	+0.22(+1.15%)

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.