Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.31	22.44	22.22	22.29	10,977,971	-0.01(-0.03%)
Jan 30, 2006	22.22	22.32	22.17	22.29	12,574,035	-0.02(-0.09%)
Jan 27, 2006	22.24	22.43	22.23	22.31	11,554,816	+0.07(+0.31%)
Jan 26, 2006	22.60	22.73	22.12	22.24	19,413,548	-0.14(-0.63%)
Jan 25, 2006	22.92	23.01	21.99	22.38	33,015,442	-0.44(-1.92%)
Jan 24, 2006	22.88	23.11	22.71	22.82	15,215,396	+0.09(+0.39%)
Jan 23, 2006	22.83	22.97	22.45	22.73	10,909,321	-0.10(-0.42%)
Jan 20, 2006	22.41	22.86	22.34	22.83	17,967,194	+0.42(+1.87%)
Jan 19, 2006	22.27	22.52	22.28	22.41	14,153,762	+0.13(+0.60%)
Jan 18, 2006	22.01	22.56	21.91	22.27	16,577,235	+0.25(+1.16%)
Jan 17, 2006	22.10	22.38	21.97	22.02	8,638,699	+0.08(+0.35%)
Jan 13, 2006	22.06	22.11	21.87	21.94	7,552,558	-0.20(-0.92%)
Jan 12, 2006	22.44	22.48	22.11	22.15	18,212,730	-0.35(-1.56%)
Jan 11, 2006	22.17	22.51	22.15	22.50	12,895,761	+0.38(+1.73%)
Jan 10, 2006	22.03	22.18	21.99	22.11	11,030,754	+0.02(+0.09%)
Jan 09, 2006	21.64	22.11	21.64	22.10	7,320,375	+0.41(+1.91%)
Jan 06, 2006	21.79	21.83	21.52	21.68	9,232,511	+0.13(+0.59%)
Jan 05, 2006	21.53	21.77	21.47	21.55	9,810,770	+0.03(+0.12%)
Jan 04, 2006	21.28	21.55	21.27	21.53	9,410,183	+0.19(+0.90%)
Jan 03, 2006	21.48	21.83	21.13	21.34	14,531,256	-0.13(-0.59%)
Dec 30, 2005	21.71	21.83	21.38	21.46	6,628,694	-0.27(-1.23%)
Dec 29, 2005	21.68	21.83	21.65	21.73	3,975,394	-0.03(-0.15%)
Dec 28, 2005	21.71	21.89	21.66	21.76	3,685,715	+0.06(+0.26%)
Dec 27, 2005	22.01	22.10	21.65	21.71	4,775,469	-0.29(-1.30%)
Dec 23, 2005	22.09	22.09	21.85	21.99	3,032,365	-0.02(-0.09%)
Dec 22, 2005	21.96	22.08	21.71	22.01	5,225,854	+0.09(+0.41%)
Dec 21, 2005	21.77	22.12	21.77	21.92	6,332,417	+0.18(+0.85%)
Dec 20, 2005	21.64	21.87	21.52	21.74	6,554,704	+0.03(+0.15%)
Dec 19, 2005	22.12	22.24	21.69	21.71	5,972,360	-0.41(-1.87%)
Dec 16, 2005	22.27	22.36	22.08	22.12	12,498,945	-0.15(-0.66%)
Dec 15, 2005	22.60	22.72	22.18	22.27	8,828,468	-0.33(-1.46%)
Dec 14, 2005	22.39	22.69	22.35	22.60	7,839,096	+0.15(+0.65%)
Dec 13, 2005	21.87	22.62	21.87	22.45	9,312,471	+0.51(+2.32%)
Dec 12, 2005	22.18	22.18	21.86	21.94	6,225,437	-0.24(-1.06%)
Dec 09, 2005	22.34	22.42	21.71	22.18	7,252,982	+0.01(+0.06%)
Dec 08, 2005	22.36	22.51	22.09	22.17	8,599,583	-0.28(-1.25%)
Dec 07, 2005	22.28	22.45	22.16	22.45	9,772,125	+0.06(+0.28%)
Dec 06, 2005	22.17	22.45	22.14	22.38	12,811,717	+0.38(+1.71%)
Dec 05, 2005	22.11	22.22	21.90	22.01	10,931,628	-0.22(-0.97%)
Dec 02, 2005	22.49	22.44	22.12	22.22	12,861,044	-0.27(-1.19%)
Dec 01, 2005	21.79	22.52	21.68	22.49	21,844,562	+0.94(+4.37%)
Nov 30, 2005	21.74	22.13	21.54	21.55	12,811,874	-0.05(-0.24%)
Nov 29, 2005	21.80	22.01	21.57	21.60	10,190,778	-0.01(-0.06%)
Nov 28, 2005	21.41	21.71	21.34	21.61	10,043,739	+0.31(+1.46%)
Nov 25, 2005	21.50	21.50	21.30	21.30	3,630,732	-0.16(-0.74%)
Nov 23, 2005	21.03	21.57	21.01	21.46	10,132,967	+0.46(+2.18%)
Nov 22, 2005	21.02	21.06	20.88	21.00	7,420,286	-0.05(-0.24%)
Nov 21, 2005	21.02	21.11	20.89	21.05	7,542,347	-0.01(-0.06%)
Nov 18, 2005	21.36	21.36	20.97	21.06	11,021,957	-0.06(-0.30%)
Nov 17, 2005	21.06	21.24	20.93	21.13	9,118,775	+0.25(+1.19%)
Nov 16, 2005	21.20	21.39	20.83	20.88	10,616,500	-0.32(-1.53%)
Nov 15, 2005	21.62	21.68	21.11	21.20	13,354,630	-0.39(-1.83%)
Nov 14, 2005	21.52	21.80	21.48	21.60	11,310,379	+0.08(+0.38%)
Nov 11, 2005	21.23	21.57	21.03	21.52	10,459,878	+0.36(+1.72%)
Nov 10, 2005	20.97	21.18	20.82	21.15	10,756,312	-0.06(-0.30%)
Nov 09, 2005	21.65	21.76	21.18	21.22	10,820,406	-0.43(-1.97%)
Nov 08, 2005	21.45	21.68	21.22	21.64	15,006,934	+0.19(+0.89%)
Nov 07, 2005	21.28	21.52	21.06	21.45	19,309,082	+0.17(+0.81%)
Nov 04, 2005	21.18	21.31	21.03	21.28	9,614,718	+0.13(+0.60%)
Nov 03, 2005	20.66	21.21	20.59	21.15	15,909,590	+0.62(+3.01%)
Nov 02, 2005	20.50	20.66	20.33	20.54	11,958,545	+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.