Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.88	24.57	22.93	24.20	6,828,600	-0.91(-3.64%)
Jan 30, 2006	24.57	25.30	24.57	25.11	2,306,200	+0.66(+2.72%)
Jan 27, 2006	24.36	24.58	23.75	24.45	1,611,700	+0.64(+2.69%)
Jan 26, 2006	23.36	23.91	22.93	23.80	1,824,300	+0.31(+1.32%)
Jan 25, 2006	24.25	24.25	23.18	23.50	2,059,200	-0.57(-2.39%)
Jan 24, 2006	24.29	24.55	24.02	24.07	1,944,900	-0.39(-1.61%)
Jan 23, 2006	24.04	24.55	23.85	24.46	1,535,900	+0.20(+0.82%)
Jan 20, 2006	24.73	24.86	23.65	24.27	2,806,500	+0.15(+0.62%)
Jan 19, 2006	23.54	24.20	23.35	24.11	1,902,200	+0.42(+1.79%)
Jan 18, 2006	23.82	23.83	23.32	23.69	2,015,000	-0.25(-1.04%)
Jan 17, 2006	23.98	24.32	23.80	23.94	1,075,100	+0.26(+1.10%)
Jan 13, 2006	23.30	23.94	23.29	23.68	1,301,800	+0.29(+1.26%)
Jan 12, 2006	23.90	24.23	23.26	23.39	2,146,900	-0.36(-1.54%)
Jan 11, 2006	23.48	23.93	23.22	23.75	1,768,000	+0.25(+1.06%)
Jan 10, 2006	22.85	23.73	22.85	23.50	2,085,300	+0.48(+2.06%)
Jan 09, 2006	22.89	23.17	22.62	23.02	1,670,900	+0.12(+0.52%)
Jan 06, 2006	22.45	23.05	22.31	22.91	1,848,300	+0.98(+4.47%)
Jan 05, 2006	21.96	22.18	21.59	21.93	2,376,700	-0.06(-0.27%)
Jan 04, 2006	21.55	22.10	21.43	21.98	2,361,500	+0.17(+0.78%)
Jan 03, 2006	20.90	21.82	20.87	21.82	2,046,500	+1.12(+5.39%)
Dec 30, 2005	20.32	21.00	20.28	20.70	882,600	+0.09(+0.46%)
Dec 29, 2005	20.77	21.05	20.58	20.61	1,315,800	-0.36(-1.72%)
Dec 28, 2005	20.62	21.10	20.50	20.96	1,152,200	+0.48(+2.37%)
Dec 27, 2005	21.00	21.10	20.34	20.48	1,201,700	-0.70(-3.31%)
Dec 23, 2005	20.98	21.21	20.65	21.18	1,090,500	+0.07(+0.33%)
Dec 22, 2005	21.24	21.30	21.03	21.11	1,213,100	+0.04(+0.19%)
Dec 21, 2005	21.07	21.39	20.93	21.07	1,256,100	+0.02(+0.07%)
Dec 20, 2005	20.55	21.11	20.54	21.05	2,236,400	+0.52(+2.53%)
Dec 19, 2005	20.73	21.00	20.43	20.54	2,023,400	-0.11(-0.53%)
Dec 16, 2005	21.55	21.55	20.59	20.64	1,801,600	-0.49(-2.33%)
Dec 15, 2005	21.09	21.23	20.84	21.14	1,079,600	+0.02(+0.08%)
Dec 14, 2005	20.92	21.13	20.56	21.12	1,201,800	+0.19(+0.91%)
Dec 13, 2005	21.30	21.49	20.82	20.93	1,304,400	-0.32(-1.51%)
Dec 12, 2005	21.23	21.29	20.89	21.25	1,053,000	+0.18(+0.84%)
Dec 09, 2005	21.04	21.13	20.72	21.07	1,058,100	-0.09(-0.41%)
Dec 08, 2005	20.48	21.23	20.47	21.16	1,241,000	+0.84(+4.12%)
Dec 07, 2005	20.62	20.79	20.25	20.32	1,123,000	-0.17(-0.83%)
Dec 06, 2005	20.39	20.73	20.24	20.49	1,106,700	+0.08(+0.38%)
Dec 05, 2005	20.77	20.88	20.27	20.41	1,281,500	-0.29(-1.39%)
Dec 02, 2005	20.70	20.78	20.34	20.70	985,200	+0.04(+0.19%)
Dec 01, 2005	20.06	20.68	20.01	20.66	1,364,600	+0.76(+3.79%)
Nov 30, 2005	19.62	20.11	19.50	19.91	1,283,800	+0.44(+2.26%)
Nov 29, 2005	19.52	19.76	19.27	19.47	1,097,400	+0.08(+0.39%)
Nov 28, 2005	19.77	19.87	19.39	19.39	1,019,900	-0.54(-2.70%)
Nov 25, 2005	19.86	20.03	19.77	19.93	304,400	+0.05(+0.28%)
Nov 23, 2005	19.79	20.17	19.55	19.88	1,219,800	-0.12(-0.61%)
Nov 22, 2005	20.00	20.12	19.83	20.00	1,054,200	+0.02(+0.13%)
Nov 21, 2005	19.62	20.00	19.51	19.97	1,194,900	+0.38(+1.91%)
Nov 18, 2005	19.62	19.64	19.00	19.60	1,334,300	+0.17(+0.89%)
Nov 17, 2005	19.40	19.57	19.15	19.43	1,407,900	+0.16(+0.83%)
Nov 16, 2005	18.83	19.27	18.74	19.27	1,335,600	+0.47(+2.50%)
Nov 15, 2005	18.52	19.06	18.47	18.80	1,416,500	+0.19(+1.01%)
Nov 14, 2005	18.56	18.70	18.39	18.61	942,000	+0.14(+0.76%)
Nov 11, 2005	18.31	18.54	18.00	18.47	1,070,000	+0.33(+1.81%)
Nov 10, 2005	18.50	18.61	18.04	18.14	1,258,700	-0.46(-2.49%)
Nov 09, 2005	18.69	19.20	18.35	18.60	1,292,000	-0.07(-0.39%)
Nov 08, 2005	18.49	18.88	18.39	18.68	977,600	+0.14(+0.74%)
Nov 07, 2005	18.46	18.73	18.32	18.54	1,413,400	+0.08(+0.43%)
Nov 04, 2005	18.84	18.85	18.38	18.46	1,321,100	-0.47(-2.50%)
Nov 03, 2005	19.18	19.23	18.79	18.93	1,448,100	-0.12(-0.66%)
Nov 02, 2005	18.66	19.13	18.63	19.05	1,412,600	+0.34(+1.84%)

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.