Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.30	22.44	22.21	22.28	10,979,703	-0.01(-0.03%)
Jan 30, 2006	22.21	22.32	22.17	22.29	12,576,019	-0.02(-0.09%)
Jan 27, 2006	22.24	22.43	22.23	22.31	11,556,639	+0.07(+0.31%)
Jan 26, 2006	22.59	22.72	22.12	22.24	19,416,612	-0.14(-0.63%)
Jan 25, 2006	22.91	23.00	21.99	22.38	33,020,652	-0.44(-1.92%)
Jan 24, 2006	22.87	23.11	22.70	22.82	15,217,797	+0.09(+0.39%)
Jan 23, 2006	22.82	22.97	22.45	22.73	10,911,042	-0.10(-0.42%)
Jan 20, 2006	22.40	22.86	22.33	22.82	17,970,028	+0.42(+1.87%)
Jan 19, 2006	22.27	22.51	22.28	22.40	14,155,995	+0.13(+0.60%)
Jan 18, 2006	22.01	22.56	21.90	22.27	16,579,851	+0.25(+1.16%)
Jan 17, 2006	22.10	22.38	21.97	22.02	8,640,062	+0.08(+0.35%)
Jan 13, 2006	22.05	22.11	21.86	21.94	7,553,750	-0.20(-0.92%)
Jan 12, 2006	22.44	22.48	22.11	22.14	18,215,604	-0.35(-1.56%)
Jan 11, 2006	22.16	22.51	22.15	22.49	12,897,796	+0.38(+1.73%)
Jan 10, 2006	22.03	22.18	21.98	22.11	11,032,494	+0.02(+0.09%)
Jan 09, 2006	21.64	22.11	21.63	22.09	7,321,530	+0.41(+1.91%)
Jan 06, 2006	21.79	21.83	21.52	21.68	9,233,968	+0.13(+0.59%)
Jan 05, 2006	21.53	21.77	21.47	21.55	9,812,318	+0.03(+0.12%)
Jan 04, 2006	21.28	21.54	21.27	21.53	9,411,668	+0.19(+0.90%)
Jan 03, 2006	21.48	21.82	21.13	21.33	14,533,549	-0.13(-0.59%)
Dec 30, 2005	21.70	21.82	21.37	21.46	6,629,740	-0.27(-1.23%)
Dec 29, 2005	21.67	21.82	21.65	21.73	3,976,022	-0.03(-0.15%)
Dec 28, 2005	21.70	21.89	21.66	21.76	3,686,296	+0.06(+0.26%)
Dec 27, 2005	22.00	22.10	21.65	21.70	4,776,222	-0.29(-1.30%)
Dec 23, 2005	22.09	22.09	21.85	21.99	3,032,844	-0.02(-0.09%)
Dec 22, 2005	21.96	22.07	21.71	22.01	5,226,679	+0.09(+0.41%)
Dec 21, 2005	21.77	22.12	21.77	21.92	6,333,416	+0.18(+0.85%)
Dec 20, 2005	21.64	21.86	21.51	21.74	6,555,738	+0.03(+0.15%)
Dec 19, 2005	22.12	22.23	21.68	21.70	5,973,303	-0.41(-1.87%)
Dec 16, 2005	22.26	22.35	22.08	22.12	12,500,917	-0.15(-0.66%)
Dec 15, 2005	22.60	22.72	22.18	22.26	8,829,861	-0.33(-1.46%)
Dec 14, 2005	22.38	22.69	22.35	22.59	7,840,333	+0.15(+0.65%)
Dec 13, 2005	21.86	22.62	21.86	22.45	9,313,940	+0.51(+2.32%)
Dec 12, 2005	22.17	22.17	21.86	21.94	6,226,419	-0.24(-1.06%)
Dec 09, 2005	22.34	22.42	21.70	22.17	7,254,126	+0.01(+0.06%)
Dec 08, 2005	22.35	22.51	22.09	22.16	8,600,940	-0.28(-1.25%)
Dec 07, 2005	22.28	22.45	22.16	22.44	9,773,667	+0.06(+0.28%)
Dec 06, 2005	22.17	22.44	22.14	22.38	12,813,738	+0.38(+1.71%)
Dec 05, 2005	22.11	22.22	21.89	22.00	10,933,353	-0.22(-0.97%)
Dec 02, 2005	22.49	22.44	22.12	22.22	12,863,073	-0.27(-1.19%)
Dec 01, 2005	21.79	22.52	21.68	22.49	21,848,010	+0.94(+4.37%)
Nov 30, 2005	21.74	22.12	21.54	21.54	12,813,896	-0.05(-0.24%)
Nov 29, 2005	21.79	22.01	21.56	21.60	10,192,386	-0.01(-0.06%)
Nov 28, 2005	21.40	21.70	21.33	21.61	10,045,324	+0.31(+1.46%)
Nov 25, 2005	21.49	21.50	21.30	21.30	3,631,305	-0.16(-0.74%)
Nov 23, 2005	21.03	21.56	21.01	21.46	10,134,566	+0.46(+2.18%)
Nov 22, 2005	21.02	21.05	20.88	21.00	7,421,457	-0.05(-0.24%)
Nov 21, 2005	21.02	21.11	20.89	21.05	7,543,537	-0.01(-0.06%)
Nov 18, 2005	21.35	21.35	20.97	21.06	11,023,696	-0.06(-0.30%)
Nov 17, 2005	21.05	21.23	20.93	21.12	9,120,214	+0.25(+1.19%)
Nov 16, 2005	21.20	21.39	20.83	20.88	10,618,175	-0.32(-1.53%)
Nov 15, 2005	21.62	21.67	21.11	21.20	13,356,737	-0.39(-1.83%)
Nov 14, 2005	21.51	21.80	21.48	21.60	11,312,164	+0.08(+0.38%)
Nov 11, 2005	21.23	21.57	21.02	21.51	10,461,529	+0.36(+1.72%)
Nov 10, 2005	20.97	21.18	20.82	21.15	10,758,010	-0.06(-0.30%)
Nov 09, 2005	21.65	21.75	21.18	21.21	10,822,114	-0.43(-1.97%)
Nov 08, 2005	21.45	21.67	21.21	21.64	15,009,302	+0.19(+0.89%)
Nov 07, 2005	21.28	21.52	21.06	21.45	19,312,128	+0.17(+0.81%)
Nov 04, 2005	21.18	21.31	21.02	21.28	9,616,235	+0.13(+0.60%)
Nov 03, 2005	20.65	21.21	20.59	21.15	15,912,101	+0.62(+3.01%)
Nov 02, 2005	20.49	20.66	20.32	20.53	11,960,432	+0.31(+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.