Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.52	20.69	20.39	20.43	4,196,380	-0.08(-0.40%)
Jan 30, 2006	20.36	20.56	20.29	20.51	2,940,325	+0.10(+0.51%)
Jan 27, 2006	20.25	20.47	19.98	20.41	2,826,811	+0.17(+0.82%)
Jan 26, 2006	20.51	20.51	20.15	20.24	4,693,982	-0.26(-1.28%)
Jan 25, 2006	20.51	20.59	20.27	20.50	3,446,056	-0.01(-0.03%)
Jan 24, 2006	20.41	20.58	20.39	20.51	5,541,126	+0.12(+0.61%)
Jan 23, 2006	20.32	20.46	20.25	20.38	2,974,728	+0.14(+0.71%)
Jan 20, 2006	20.90	20.90	20.14	20.24	4,975,879	-0.52(-2.52%)
Jan 19, 2006	21.00	21.11	20.66	20.76	3,508,329	-0.27(-1.28%)
Jan 18, 2006	20.84	21.09	20.80	21.03	4,214,669	+0.14(+0.69%)
Jan 17, 2006	20.80	20.97	20.73	20.89	3,401,203	+0.05(+0.23%)
Jan 13, 2006	20.96	21.06	20.74	20.84	1,544,774	-0.12(-0.59%)
Jan 12, 2006	21.14	21.25	20.89	20.96	2,535,479	-0.29(-1.36%)
Jan 11, 2006	21.18	21.39	21.10	21.25	3,829,564	+0.17(+0.78%)
Jan 10, 2006	20.98	21.09	20.84	21.09	3,980,819	+0.09(+0.43%)
Jan 09, 2006	20.92	21.08	20.83	21.00	4,504,115	+0.06(+0.26%)
Jan 06, 2006	21.18	21.22	20.67	20.94	3,409,186	-0.13(-0.62%)
Jan 05, 2006	21.15	21.35	21.03	21.07	3,292,189	-0.10(-0.46%)
Jan 04, 2006	21.30	21.34	21.02	21.17	3,041,355	-0.33(-1.54%)
Jan 03, 2006	21.07	21.50	20.80	21.50	4,631,564	+0.70(+3.38%)
Dec 30, 2005	20.65	20.86	20.65	20.80	2,132,084	+0.14(+0.70%)
Dec 29, 2005	20.67	20.80	20.58	20.65	1,962,539	-0.01(-0.07%)
Dec 28, 2005	20.72	20.81	20.61	20.67	2,584,687	-0.05(-0.23%)
Dec 27, 2005	20.80	20.87	20.67	20.72	2,052,392	+0.03(+0.17%)
Dec 23, 2005	20.83	20.83	20.54	20.68	2,666,557	-0.12(-0.60%)
Dec 22, 2005	20.98	21.21	20.78	20.80	2,011,457	-0.17(-0.82%)
Dec 21, 2005	20.87	21.05	20.78	20.98	1,765,704	+0.21(+1.03%)
Dec 20, 2005	20.92	21.01	20.70	20.76	1,552,177	-0.15(-0.72%)
Dec 19, 2005	21.07	21.23	20.85	20.92	1,705,464	-0.19(-0.91%)
Dec 16, 2005	21.00	21.49	21.07	21.11	3,930,304	+0.11(+0.52%)
Dec 15, 2005	20.93	21.21	20.89	21.00	3,262,141	+0.08(+0.36%)
Dec 14, 2005	20.83	21.19	20.73	20.92	2,262,146	+0.03(+0.17%)
Dec 13, 2005	20.22	20.92	20.14	20.89	3,914,482	+0.68(+3.34%)
Dec 12, 2005	20.36	20.49	20.14	20.21	2,612,558	-0.12(-0.61%)
Dec 09, 2005	20.23	20.59	20.23	20.34	2,406,723	+0.05(+0.24%)
Dec 08, 2005	20.58	20.58	20.20	20.29	3,760,614	-0.29(-1.41%)
Dec 07, 2005	20.78	20.86	20.47	20.58	2,542,011	-0.23(-1.09%)
Dec 06, 2005	20.82	21.09	20.80	20.80	3,117,128	+0.07(+0.33%)
Dec 05, 2005	20.92	21.03	20.65	20.74	3,171,852	-0.23(-1.08%)
Dec 02, 2005	20.77	21.02	20.65	20.96	1,789,946	+0.12(+0.56%)
Dec 01, 2005	20.63	20.86	20.63	20.85	3,081,854	+0.34(+1.65%)
Nov 30, 2005	20.71	20.85	20.49	20.51	4,367,521	-0.19(-0.93%)
Nov 29, 2005	20.68	21.10	20.49	20.70	5,176,778	+0.03(+0.13%)
Nov 28, 2005	21.27	21.30	20.67	20.67	3,728,970	-0.52(-2.47%)
Nov 25, 2005	21.34	21.34	21.15	21.20	1,371,600	+0.06(+0.26%)
Nov 23, 2005	20.94	21.30	20.84	21.14	3,431,831	+0.32(+1.55%)
Nov 22, 2005	20.67	20.89	20.53	20.82	3,286,237	+0.12(+0.60%)
Nov 21, 2005	20.60	20.69	20.46	20.69	2,220,485	+0.15(+0.74%)
Nov 18, 2005	20.37	20.68	20.35	20.54	3,130,628	+0.17(+0.85%)
Nov 17, 2005	19.81	20.43	19.78	20.37	2,819,263	+0.52(+2.60%)
Nov 16, 2005	20.01	20.12	19.73	19.85	2,791,973	-0.11(-0.55%)
Nov 15, 2005	20.30	20.30	19.85	19.96	2,394,095	-0.33(-1.63%)
Nov 14, 2005	20.12	20.39	19.96	20.30	4,330,361	+0.25(+1.27%)
Nov 11, 2005	20.08	20.12	19.93	20.04	2,959,050	-0.08(-0.38%)
Nov 10, 2005	19.92	20.27	19.87	20.12	3,270,705	+0.19(+0.93%)
Nov 09, 2005	19.82	20.11	19.81	19.93	3,449,105	+0.12(+0.59%)
Nov 08, 2005	19.32	20.09	19.29	19.81	5,559,561	-0.50(-2.44%)
Nov 07, 2005	19.92	20.41	19.97	20.31	2,815,489	+0.39(+1.97%)
Nov 04, 2005	19.65	19.97	19.63	19.92	3,695,874	+0.36(+1.83%)
Nov 03, 2005	19.22	19.67	19.32	19.56	5,989,229	+0.34(+1.76%)
Nov 02, 2005	18.86	19.43	18.70	19.22	9,326,708	+0.37(+1.94%)

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.