Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	26.12	26.15	25.95	26.04	946,166	-0.17(-0.63%)
Jan 30, 2006	26.18	26.26	26.07	26.20	942,286	+0.08(+0.32%)
Jan 27, 2006	25.70	26.26	25.57	26.12	1,299,644	+0.49(+1.93%)
Jan 26, 2006	25.42	25.74	25.50	25.62	1,003,009	+0.21(+0.81%)
Jan 25, 2006	25.76	26.09	25.42	25.42	2,099,724	-0.25(-0.98%)
Jan 24, 2006	25.23	25.72	25.23	25.67	1,246,875	+0.52(+2.06%)
Jan 23, 2006	24.86	25.25	24.69	25.15	1,790,673	+0.24(+0.95%)
Jan 20, 2006	25.48	25.51	24.75	24.91	2,213,412	-0.51(-2.00%)
Jan 19, 2006	24.94	25.73	24.52	25.42	2,325,547	+0.57(+2.28%)
Jan 18, 2006	24.71	25.14	24.39	24.85	2,662,923	-0.30(-1.20%)
Jan 17, 2006	24.71	25.16	24.57	25.16	2,072,369	+0.44(+1.79%)
Jan 13, 2006	24.51	24.84	24.51	24.71	1,453,103	-0.09(-0.37%)
Jan 12, 2006	25.16	25.16	24.74	24.81	1,749,350	-0.44(-1.73%)
Jan 11, 2006	25.50	25.50	25.06	25.24	1,611,606	-0.21(-0.82%)
Jan 10, 2006	24.52	25.52	24.50	25.45	2,541,475	+0.62(+2.50%)
Jan 09, 2006	24.60	24.84	24.42	24.83	2,363,184	+0.20(+0.80%)
Jan 06, 2006	24.47	25.33	23.37	24.64	5,006,901	+1.28(+5.49%)
Jan 05, 2006	23.48	23.56	23.18	23.35	1,582,117	-0.20(-0.86%)
Jan 04, 2006	22.94	23.56	22.93	23.56	2,038,612	+0.65(+2.85%)
Jan 03, 2006	22.67	23.02	22.39	22.90	1,744,694	+0.24(+1.05%)
Dec 30, 2005	22.71	22.73	22.59	22.67	632,846	-0.22(-0.96%)
Dec 29, 2005	23.00	23.09	22.89	22.89	1,077,896	-0.05(-0.24%)
Dec 28, 2005	22.95	23.07	22.78	22.94	620,624	+0.02(+0.09%)
Dec 27, 2005	23.38	23.44	22.91	22.92	813,854	-0.37(-1.61%)
Dec 23, 2005	23.32	23.42	23.27	23.29	312,931	-0.02(-0.09%)
Dec 22, 2005	23.20	23.40	23.16	23.32	1,210,402	+0.18(+0.77%)
Dec 21, 2005	23.14	23.32	22.99	23.14	883,114	+0.13(+0.58%)
Dec 20, 2005	23.07	23.26	22.98	23.00	850,133	-0.07(-0.30%)
Dec 19, 2005	23.66	23.66	23.06	23.07	789,797	-0.54(-2.27%)
Dec 16, 2005	23.43	23.73	23.56	23.61	1,324,477	+0.18(+0.76%)
Dec 15, 2005	23.57	23.66	23.42	23.43	1,167,914	-0.14(-0.58%)
Dec 14, 2005	23.38	23.64	23.38	23.57	1,564,462	+0.20(+0.85%)
Dec 13, 2005	23.42	23.46	23.18	23.37	1,097,490	-0.10(-0.41%)
Dec 12, 2005	23.59	23.68	23.42	23.46	729,073	+0.03(+0.13%)
Dec 09, 2005	23.29	23.50	23.26	23.43	854,595	+0.17(+0.74%)
Dec 08, 2005	23.60	23.61	23.16	23.26	874,578	-0.19(-0.79%)
Dec 07, 2005	23.91	23.92	23.31	23.45	1,224,564	-0.40(-1.66%)
Dec 06, 2005	24.02	24.07	23.81	23.84	846,059	-0.09(-0.39%)
Dec 05, 2005	23.98	24.01	23.78	23.93	1,317,299	-0.08(-0.33%)
Dec 02, 2005	24.14	24.21	23.89	24.01	869,339	-0.21(-0.88%)
Dec 01, 2005	23.68	24.24	23.65	24.23	1,535,361	+0.72(+3.06%)
Nov 30, 2005	23.29	23.55	23.22	23.51	1,386,753	+0.02(+0.09%)
Nov 29, 2005	23.68	23.69	23.47	23.49	629,160	-0.02(-0.09%)
Nov 28, 2005	23.68	23.68	23.43	23.51	614,998	-0.12(-0.49%)
Nov 25, 2005	23.66	23.67	23.53	23.62	357,746	+0.00(+0.00%)
Nov 23, 2005	23.57	23.74	23.49	23.62	1,455,431	+0.00(+0.01%)
Nov 22, 2005	23.42	23.67	23.31	23.62	1,336,699	+0.14(+0.59%)
Nov 21, 2005	23.27	23.53	23.25	23.48	1,158,408	+0.24(+1.05%)
Nov 18, 2005	23.61	23.61	23.00	23.24	2,162,970	-0.17(-0.72%)
Nov 17, 2005	23.20	23.41	23.11	23.41	602,969	+0.23(+1.01%)
Nov 16, 2005	22.96	23.17	22.93	23.17	712,583	+0.29(+1.28%)
Nov 15, 2005	22.90	23.01	22.76	22.88	587,837	-0.02(-0.09%)
Nov 14, 2005	22.51	23.05	22.51	22.90	897,470	-0.09(-0.39%)
Nov 11, 2005	22.99	23.10	22.89	22.99	785,335	+0.01(+0.06%)
Nov 10, 2005	22.68	23.06	22.54	22.98	993,891	+0.36(+1.60%)
Nov 09, 2005	22.66	22.86	22.47	22.62	814,242	-0.07(-0.32%)
Nov 08, 2005	22.39	22.77	22.28	22.69	1,511,305	+0.35(+1.58%)
Nov 07, 2005	22.03	22.44	22.03	22.34	2,036,478	+0.38(+1.72%)
Nov 04, 2005	22.12	22.23	21.88	21.96	949,464	-0.16(-0.75%)
Nov 03, 2005	22.22	22.36	22.01	22.12	1,670,195	-0.09(-0.39%)
Nov 02, 2005	21.73	22.23	21.72	22.21	1,399,557	+0.41(+1.88%)

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.