Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	25.97	26.30	25.61	26.16	597,177	+0.04(+0.15%)
Jan 30, 2006	25.90	26.49	25.86	26.12	546,945	+0.44(+1.73%)
Jan 27, 2006	25.23	26.16	25.43	25.68	570,919	+0.45(+1.80%)
Jan 26, 2006	24.84	25.27	24.13	25.23	737,286	+0.29(+1.16%)
Jan 25, 2006	25.75	25.75	24.62	24.94	1,397,461	-0.66(-2.56%)
Jan 24, 2006	25.30	25.77	25.17	25.59	873,867	+0.29(+1.14%)
Jan 23, 2006	25.48	25.51	24.93	25.30	988,238	-0.28(-1.09%)
Jan 20, 2006	25.58	25.76	24.85	25.58	816,786	+0.43(+1.72%)
Jan 19, 2006	24.32	25.49	24.28	25.15	834,118	+0.85(+3.49%)
Jan 18, 2006	24.55	24.56	23.89	24.30	864,630	-0.25(-1.02%)
Jan 17, 2006	24.28	24.58	24.24	24.55	449,595	+0.49(+2.04%)
Jan 13, 2006	23.41	24.19	23.40	24.06	658,721	+0.08(+0.32%)
Jan 12, 2006	24.11	24.75	23.91	23.98	1,158,341	-0.12(-0.48%)
Jan 11, 2006	23.56	24.18	22.97	24.10	1,131,461	+0.66(+2.84%)
Jan 10, 2006	22.71	23.59	22.70	23.43	976,199	+0.66(+2.88%)
Jan 09, 2006	22.22	22.86	22.22	22.78	1,661,282	+0.55(+2.47%)
Jan 06, 2006	21.82	22.32	21.57	22.23	1,037,328	+0.85(+3.97%)
Jan 05, 2006	21.67	21.88	21.19	21.38	1,318,585	-0.05(-0.22%)
Jan 04, 2006	21.16	21.58	20.84	21.43	1,290,771	+0.28(+1.32%)
Jan 03, 2006	20.52	21.53	20.52	21.15	1,327,303	+0.87(+4.28%)
Dec 30, 2005	20.23	20.62	20.08	20.28	679,167	+0.05(+0.24%)
Dec 29, 2005	20.53	20.73	20.23	20.23	406,732	-0.42(-2.05%)
Dec 28, 2005	20.13	20.83	20.12	20.66	419,809	+0.55(+2.73%)
Dec 27, 2005	20.48	20.48	19.81	20.11	809,106	-0.80(-3.83%)
Dec 23, 2005	20.90	21.08	20.53	20.91	1,021,138	-0.02(-0.09%)
Dec 22, 2005	20.99	21.13	20.75	20.93	1,244,898	+0.06(+0.28%)
Dec 21, 2005	20.62	21.17	20.47	20.87	753,166	+0.40(+1.98%)
Dec 20, 2005	20.43	20.72	20.17	20.47	883,208	+0.13(+0.66%)
Dec 19, 2005	21.10	21.20	20.10	20.33	703,245	-0.86(-4.05%)
Dec 16, 2005	21.54	21.54	21.01	21.19	1,668,236	-0.34(-1.57%)
Dec 15, 2005	21.43	21.57	21.13	21.53	655,504	+0.10(+0.45%)
Dec 14, 2005	21.10	21.47	20.98	21.43	647,616	+0.19(+0.91%)
Dec 13, 2005	21.92	22.02	21.17	21.24	583,166	-0.68(-3.12%)
Dec 12, 2005	22.16	22.16	21.68	21.92	364,595	+0.11(+0.49%)
Dec 09, 2005	22.07	22.08	21.57	21.81	381,927	-0.26(-1.18%)
Dec 08, 2005	21.77	22.47	21.61	22.07	597,281	+0.42(+1.96%)
Dec 07, 2005	21.68	21.84	21.45	21.65	619,802	+0.08(+0.36%)
Dec 06, 2005	21.70	21.86	21.54	21.57	553,691	-0.13(-0.58%)
Dec 05, 2005	21.90	21.96	21.51	21.70	579,222	-0.07(-0.31%)
Dec 02, 2005	21.69	21.86	21.43	21.77	513,942	+0.15(+0.71%)
Dec 01, 2005	21.29	21.75	21.07	21.61	696,395	+0.64(+3.03%)
Nov 30, 2005	21.17	21.39	20.89	20.98	532,623	+0.04(+0.18%)
Nov 29, 2005	21.05	21.48	20.94	20.94	566,457	+0.14(+0.70%)
Nov 28, 2005	21.54	21.54	20.62	20.79	709,887	-0.74(-3.45%)
Nov 25, 2005	21.44	21.68	21.40	21.54	128,174	+0.10(+0.45%)
Nov 23, 2005	21.68	21.68	21.21	21.44	419,290	-0.24(-1.11%)
Nov 22, 2005	21.25	21.90	21.25	21.68	531,170	+0.48(+2.27%)
Nov 21, 2005	20.43	21.22	20.34	21.20	429,772	+1.06(+5.26%)
Nov 18, 2005	20.67	20.67	19.95	20.14	702,830	-0.05(-0.24%)
Nov 17, 2005	20.18	20.23	19.84	20.19	413,686	+0.30(+1.50%)
Nov 16, 2005	19.52	19.95	19.46	19.89	514,149	+0.28(+1.42%)
Nov 15, 2005	19.40	20.03	19.21	19.61	716,322	+0.22(+1.14%)
Nov 14, 2005	19.51	19.72	19.25	19.39	643,673	+0.03(+0.15%)
Nov 11, 2005	19.27	19.60	19.10	19.36	672,110	-0.08(-0.40%)
Nov 10, 2005	20.05	20.06	19.15	19.43	1,041,168	-0.62(-3.08%)
Nov 09, 2005	20.14	20.45	19.78	20.05	990,106	-0.04(-0.19%)
Nov 08, 2005	19.87	20.37	19.75	20.09	872,829	+0.14(+0.72%)
Nov 07, 2005	20.53	20.63	19.91	19.95	761,676	-0.58(-2.82%)
Nov 04, 2005	20.92	20.92	20.29	20.52	706,359	-0.40(-1.89%)
Nov 03, 2005	20.23	21.32	20.18	20.92	1,346,399	+0.02(+0.09%)
Nov 02, 2005	20.09	20.98	20.03	20.90	793,330	+0.81(+4.03%)

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.