Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.59	23.74	23.50	23.57	10,377,910	-0.01(-0.03%)
Jan 30, 2006	23.50	23.62	23.45	23.58	11,886,733	-0.02(-0.09%)
Jan 27, 2006	23.53	23.73	23.51	23.60	10,923,225	+0.07(+0.31%)
Jan 26, 2006	23.90	24.04	23.40	23.53	18,352,396	-0.15(-0.63%)
Jan 25, 2006	24.24	24.34	23.27	23.68	31,210,806	-0.46(-1.92%)
Jan 24, 2006	24.20	24.45	24.02	24.14	14,383,716	+0.09(+0.39%)
Jan 23, 2006	24.15	24.30	23.75	24.05	10,313,013	-0.10(-0.42%)
Jan 20, 2006	23.70	24.18	23.63	24.15	16,985,100	+0.44(+1.87%)
Jan 19, 2006	23.56	23.82	23.57	23.70	13,380,111	+0.14(+0.60%)
Jan 18, 2006	23.29	23.86	23.17	23.56	15,671,117	+0.27(+1.16%)
Jan 17, 2006	23.38	23.67	23.24	23.29	8,166,504	+0.08(+0.35%)
Jan 13, 2006	23.33	23.39	23.13	23.21	7,139,732	-0.22(-0.92%)
Jan 12, 2006	23.74	23.78	23.39	23.43	17,217,214	-0.37(-1.56%)
Jan 11, 2006	23.45	23.81	23.43	23.80	12,190,874	+0.40(+1.73%)
Jan 10, 2006	23.31	23.47	23.26	23.39	10,427,808	+0.02(+0.09%)
Jan 09, 2006	22.89	23.39	22.89	23.37	6,920,240	+0.44(+1.91%)
Jan 06, 2006	23.05	23.10	22.77	22.94	8,727,858	+0.13(+0.59%)
Jan 05, 2006	22.77	23.03	22.71	22.80	9,274,509	+0.03(+0.12%)
Jan 04, 2006	22.51	22.79	22.50	22.77	8,895,818	+0.20(+0.90%)
Jan 03, 2006	22.73	23.09	22.36	22.57	13,736,972	-0.13(-0.59%)
Dec 30, 2005	22.96	23.09	22.61	22.71	6,266,367	-0.28(-1.23%)
Dec 29, 2005	22.93	23.09	22.90	22.99	3,758,097	-0.03(-0.15%)
Dec 28, 2005	22.96	23.16	22.91	23.02	3,484,252	+0.06(+0.26%)
Dec 27, 2005	23.28	23.38	22.90	22.96	4,514,440	-0.30(-1.30%)
Dec 23, 2005	23.37	23.37	23.12	23.27	2,866,615	-0.02(-0.09%)
Dec 22, 2005	23.23	23.35	22.97	23.29	4,940,207	+0.09(+0.41%)
Dec 21, 2005	23.03	23.40	23.03	23.19	5,986,285	+0.20(+0.85%)
Dec 20, 2005	22.89	23.13	22.76	23.00	6,196,421	+0.03(+0.15%)
Dec 19, 2005	23.40	23.52	22.94	22.96	5,645,908	-0.44(-1.87%)
Dec 16, 2005	23.55	23.65	23.36	23.40	11,815,747	-0.15(-0.66%)
Dec 15, 2005	23.91	24.03	23.47	23.55	8,345,900	-0.35(-1.46%)
Dec 14, 2005	23.68	24.01	23.64	23.90	7,410,608	+0.15(+0.65%)
Dec 13, 2005	23.13	23.93	23.13	23.75	8,803,447	+0.54(+2.32%)
Dec 12, 2005	23.46	23.46	23.12	23.21	5,885,152	-0.25(-1.06%)
Dec 09, 2005	23.64	23.72	22.96	23.46	6,856,531	+0.01(+0.06%)
Dec 08, 2005	23.65	23.81	23.37	23.45	8,129,526	-0.30(-1.25%)
Dec 07, 2005	23.57	23.75	23.44	23.74	9,237,977	+0.07(+0.28%)
Dec 06, 2005	23.45	23.74	23.42	23.68	12,111,423	+0.40(+1.71%)
Dec 05, 2005	23.39	23.51	23.16	23.28	10,334,101	-0.23(-0.97%)
Dec 02, 2005	23.79	23.74	23.40	23.51	12,158,054	-0.28(-1.19%)
Dec 01, 2005	23.05	23.82	22.94	23.79	20,650,530	+1.00(+4.37%)
Nov 30, 2005	23.00	23.41	22.79	22.79	12,111,572	-0.05(-0.24%)
Nov 29, 2005	23.06	23.29	22.81	22.85	9,633,746	-0.01(-0.06%)
Nov 28, 2005	22.65	22.96	22.57	22.86	9,494,744	+0.33(+1.46%)
Nov 25, 2005	22.74	22.75	22.53	22.53	3,432,275	-0.17(-0.74%)
Nov 23, 2005	22.25	22.81	22.23	22.70	9,579,095	+0.48(+2.18%)
Nov 22, 2005	22.23	22.28	22.09	22.21	7,014,690	-0.05(-0.24%)
Nov 21, 2005	22.23	22.34	22.10	22.27	7,130,079	-0.01(-0.06%)
Nov 18, 2005	22.59	22.59	22.18	22.28	10,419,492	-0.07(-0.30%)
Nov 17, 2005	22.28	22.46	22.14	22.35	8,620,339	+0.26(+1.19%)
Nov 16, 2005	22.43	22.63	22.04	22.09	10,036,197	-0.34(-1.53%)
Nov 15, 2005	22.87	22.93	22.33	22.43	12,624,660	-0.42(-1.83%)
Nov 14, 2005	22.76	23.06	22.73	22.85	10,692,149	+0.09(+0.38%)
Nov 11, 2005	22.46	22.82	22.24	22.76	9,888,137	+0.38(+1.72%)
Nov 10, 2005	22.19	22.41	22.03	22.38	10,168,368	-0.07(-0.30%)
Nov 09, 2005	22.90	23.02	22.41	22.44	10,228,958	-0.45(-1.97%)
Nov 08, 2005	22.69	22.93	22.44	22.89	14,186,649	+0.20(+0.89%)
Nov 07, 2005	22.51	22.77	22.28	22.69	18,253,640	+0.18(+0.81%)
Nov 04, 2005	22.41	22.54	22.24	22.51	9,089,173	+0.13(+0.60%)
Nov 03, 2005	21.85	22.44	21.78	22.38	15,039,965	+0.65(+3.01%)
Nov 02, 2005	21.68	21.86	21.50	21.72	11,304,886	+0.33(+1.54%)

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.