Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.91	25.08	24.89	25.01	438,595	+0.04(+0.15%)
Jan 30, 2006	25.14	25.14	24.98	24.98	112,235	-0.14(-0.57%)
Jan 27, 2006	25.07	25.29	25.04	25.12	170,547	+0.10(+0.40%)
Jan 26, 2006	25.24	25.36	24.89	25.02	276,512	-0.15(-0.61%)
Jan 25, 2006	25.47	25.62	25.05	25.17	241,713	-0.34(-1.35%)
Jan 24, 2006	25.34	25.52	25.33	25.52	127,910	+0.19(+0.73%)
Jan 23, 2006	25.28	25.40	25.28	25.33	307,863	+0.03(+0.10%)
Jan 20, 2006	25.47	25.63	25.28	25.31	182,460	-0.18(-0.69%)
Jan 19, 2006	25.26	25.50	25.24	25.48	194,687	+0.19(+0.77%)
Jan 18, 2006	25.20	25.37	25.20	25.29	140,764	+0.04(+0.18%)
Jan 17, 2006	24.82	25.24	24.82	25.24	195,314	+0.22(+0.89%)
Jan 13, 2006	24.82	25.02	24.82	25.02	136,688	+0.19(+0.77%)
Jan 12, 2006	24.87	24.98	24.81	24.83	116,937	-0.01(-0.04%)
Jan 11, 2006	24.94	24.94	24.78	24.84	119,445	-0.05(-0.21%)
Jan 10, 2006	24.83	24.94	24.74	24.89	115,370	+0.01(+0.05%)
Jan 09, 2006	24.91	24.98	24.77	24.88	259,583	-0.06(-0.26%)
Jan 06, 2006	24.77	24.98	24.73	24.94	143,585	+0.22(+0.89%)
Jan 05, 2006	24.94	24.94	24.70	24.72	191,865	-0.16(-0.64%)
Jan 04, 2006	24.82	24.91	24.63	24.88	582,808	+0.04(+0.14%)
Jan 03, 2006	24.35	24.88	24.35	24.84	500,042	+0.46(+1.87%)
Dec 30, 2005	24.41	24.42	24.25	24.39	116,937	-0.05(-0.21%)
Dec 29, 2005	24.53	24.58	24.44	24.44	139,196	-0.08(-0.31%)
Dec 28, 2005	24.57	24.64	24.43	24.52	158,634	-0.05(-0.22%)
Dec 27, 2005	24.66	24.69	24.50	24.57	166,785	-0.13(-0.53%)
Dec 23, 2005	24.63	24.75	24.63	24.70	102,203	+0.07(+0.30%)
Dec 22, 2005	24.62	24.65	24.53	24.63	158,320	-0.11(-0.43%)
Dec 21, 2005	25.14	25.14	24.69	24.73	185,595	-0.25(-1.00%)
Dec 20, 2005	24.89	25.01	24.84	24.98	174,623	+0.08(+0.31%)
Dec 19, 2005	25.26	25.26	24.85	24.91	216,632	-0.33(-1.33%)
Dec 16, 2005	25.35	25.41	25.24	25.24	210,362	+0.01(+0.05%)
Dec 15, 2005	25.20	25.35	25.14	25.23	347,992	+0.03(+0.11%)
Dec 14, 2005	25.06	25.25	25.06	25.20	371,504	+0.28(+1.11%)
Dec 13, 2005	24.70	24.94	24.65	24.92	210,676	+0.26(+1.05%)
Dec 12, 2005	24.82	24.94	24.62	24.66	192,492	-0.12(-0.50%)
Dec 09, 2005	24.56	24.86	24.56	24.79	119,132	+0.21(+0.86%)
Dec 08, 2005	24.34	24.67	24.34	24.58	452,076	+0.24(+0.97%)
Dec 07, 2005	24.48	24.58	24.26	24.34	101,576	-0.15(-0.61%)
Dec 06, 2005	24.53	24.63	24.46	24.49	200,017	-0.04(-0.16%)
Dec 05, 2005	24.43	24.53	24.35	24.53	253,313	+0.03(+0.12%)
Dec 02, 2005	24.58	24.58	24.39	24.50	315,700	-0.05(-0.20%)
Dec 01, 2005	24.45	24.61	24.43	24.55	505,058	+0.21(+0.85%)
Nov 30, 2005	24.61	24.63	24.34	24.34	595,034	-0.27(-1.11%)
Nov 29, 2005	24.70	24.77	24.55	24.62	396,585	+0.09(+0.35%)
Nov 28, 2005	24.64	24.66	24.46	24.53	439,222	-0.13(-0.52%)
Nov 25, 2005	24.56	24.68	24.56	24.66	141,704	+0.11(+0.47%)
Nov 23, 2005	24.32	24.65	24.32	24.54	482,486	+0.21(+0.88%)
Nov 22, 2005	24.24	24.38	24.14	24.33	313,506	+0.06(+0.24%)
Nov 21, 2005	24.25	24.33	24.19	24.27	589,705	+0.03(+0.11%)
Nov 18, 2005	24.25	24.33	23.91	24.25	308,803	+0.04(+0.14%)
Nov 17, 2005	24.11	24.25	24.06	24.21	657,422	+0.38(+1.59%)
Nov 16, 2005	23.73	23.95	23.73	23.83	527,944	+0.13(+0.55%)
Nov 15, 2005	23.67	23.88	23.58	23.70	279,647	+0.00(+0.01%)
Nov 14, 2005	23.84	23.86	23.63	23.70	225,724	-0.14(-0.60%)
Nov 11, 2005	23.95	23.98	23.71	23.84	330,122	-0.19(-0.81%)
Nov 10, 2005	24.13	24.20	23.70	24.03	131,672	-0.10(-0.40%)
Nov 09, 2005	23.92	24.24	23.92	24.13	104,397	+0.18(+0.75%)
Nov 08, 2005	23.90	24.10	23.82	23.95	261,777	-0.03(-0.11%)
Nov 07, 2005	24.17	24.19	23.89	23.98	335,765	-0.08(-0.34%)
Nov 04, 2005	24.15	24.24	23.99	24.06	142,645	-0.02(-0.07%)
Nov 03, 2005	24.19	24.25	24.06	24.08	215,692	+0.01(+0.03%)
Nov 02, 2005	23.92	24.07	23.73	24.07	558,981	+0.15(+0.63%)

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.