Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.48	23.62	23.43	23.48	852,365	+0.08(+0.33%)
Jan 30, 2006	23.53	23.83	23.35	23.40	1,015,742	-0.12(-0.52%)
Jan 27, 2006	23.07	23.60	23.07	23.53	1,256,453	+0.46(+2.00%)
Jan 26, 2006	23.54	23.61	23.05	23.07	2,249,449	-0.56(-2.38%)
Jan 25, 2006	23.28	23.84	22.70	23.63	1,842,243	+0.92(+4.07%)
Jan 24, 2006	22.31	22.80	22.20	22.70	1,161,052	+0.55(+2.46%)
Jan 23, 2006	21.58	22.36	21.54	22.16	601,516	+0.24(+1.09%)
Jan 20, 2006	22.43	22.43	21.92	21.92	760,734	-0.52(-2.33%)
Jan 19, 2006	22.31	22.58	22.31	22.44	834,299	+0.14(+0.62%)
Jan 18, 2006	22.16	22.34	21.96	22.30	566,814	+0.02(+0.10%)
Jan 17, 2006	22.12	22.39	22.05	22.28	452,827	+0.03(+0.14%)
Jan 13, 2006	22.20	22.39	22.09	22.25	464,784	+0.15(+0.66%)
Jan 12, 2006	22.24	22.30	22.09	22.10	451,267	-0.25(-1.10%)
Jan 11, 2006	22.31	22.39	22.20	22.35	425,143	+0.12(+0.52%)
Jan 10, 2006	22.45	22.48	22.04	22.24	423,713	-0.21(-0.93%)
Jan 09, 2006	22.26	22.47	22.20	22.44	1,017,041	+0.13(+0.59%)
Jan 06, 2006	22.22	22.31	22.04	22.31	544,978	+0.19(+0.87%)
Jan 05, 2006	22.24	22.39	22.09	22.12	1,198,874	-0.12(-0.55%)
Jan 04, 2006	22.03	22.35	22.03	22.24	879,530	+0.23(+1.05%)
Jan 03, 2006	21.54	22.01	21.44	22.01	1,294,795	+0.57(+2.66%)
Dec 30, 2005	21.52	21.63	21.37	21.44	470,113	-0.08(-0.36%)
Dec 29, 2005	21.39	21.62	21.38	21.52	364,185	+0.18(+0.83%)
Dec 28, 2005	21.20	21.38	21.10	21.34	380,562	+0.15(+0.69%)
Dec 27, 2005	21.55	21.61	21.20	21.20	308,556	-0.23(-1.08%)
Dec 23, 2005	21.37	21.47	21.30	21.43	333,901	+0.08(+0.40%)
Dec 22, 2005	21.20	21.38	21.08	21.34	393,819	+0.19(+0.91%)
Dec 21, 2005	20.82	21.42	20.82	21.15	784,779	+0.51(+2.46%)
Dec 20, 2005	20.42	20.82	20.42	20.64	338,580	+0.18(+0.86%)
Dec 19, 2005	20.74	20.85	20.47	20.47	502,217	-0.28(-1.34%)
Dec 16, 2005	20.77	20.86	20.64	20.74	835,859	-0.02(-0.11%)
Dec 15, 2005	21.00	21.07	20.65	20.77	488,830	-0.25(-1.17%)
Dec 14, 2005	20.88	21.12	20.86	21.01	442,559	+0.13(+0.63%)
Dec 13, 2005	20.87	21.13	20.86	20.88	368,864	-0.08(-0.40%)
Dec 12, 2005	20.84	21.07	20.84	20.97	267,225	+0.14(+0.66%)
Dec 09, 2005	21.00	21.03	20.73	20.83	689,508	-0.17(-0.81%)
Dec 08, 2005	21.31	21.31	20.92	21.00	624,392	-0.36(-1.69%)
Dec 07, 2005	21.32	21.47	21.24	21.36	361,845	-0.02(-0.07%)
Dec 06, 2005	21.54	21.62	21.36	21.37	499,617	-0.10(-0.47%)
Dec 05, 2005	21.55	21.69	21.38	21.47	331,302	-0.19(-0.89%)
Dec 02, 2005	21.58	21.70	21.47	21.67	338,320	+0.09(+0.43%)
Dec 01, 2005	21.27	21.70	21.27	21.57	542,119	+0.38(+1.78%)
Nov 30, 2005	21.31	21.41	21.03	21.20	625,821	-0.04(-0.18%)
Nov 29, 2005	20.85	21.37	20.94	21.24	415,135	+0.39(+1.88%)
Nov 28, 2005	20.90	21.00	20.84	20.84	240,970	-0.05(-0.26%)
Nov 25, 2005	20.94	21.04	20.84	20.90	75,904	+0.04(+0.18%)
Nov 23, 2005	20.94	21.00	20.80	20.86	225,763	-0.13(-0.62%)
Nov 22, 2005	20.84	21.02	20.69	20.99	315,185	+0.12(+0.59%)
Nov 21, 2005	20.70	20.91	20.38	20.87	543,808	+0.19(+0.93%)
Nov 18, 2005	20.89	20.94	20.60	20.67	420,853	-0.05(-0.22%)
Nov 17, 2005	20.46	20.77	20.46	20.72	493,379	+0.32(+1.55%)
Nov 16, 2005	20.23	20.43	20.20	20.40	560,835	+0.02(+0.08%)
Nov 15, 2005	20.30	20.49	20.27	20.39	521,193	+0.09(+0.45%)
Nov 14, 2005	20.39	20.59	20.20	20.30	430,471	-0.01(-0.04%)
Nov 11, 2005	20.18	20.35	20.04	20.30	651,686	+0.13(+0.65%)
Nov 10, 2005	20.08	20.26	19.81	20.17	396,678	+0.09(+0.46%)
Nov 09, 2005	20.01	20.21	19.93	20.08	468,554	+0.00(+0.00%)
Nov 08, 2005	20.17	20.20	20.07	20.08	300,498	-0.15(-0.76%)
Nov 07, 2005	20.20	20.41	20.19	20.23	495,978	+0.04(+0.19%)
Nov 04, 2005	20.21	20.29	19.98	20.20	417,344	+0.05(+0.23%)
Nov 03, 2005	20.44	20.57	20.11	20.15	534,970	-0.20(-0.98%)
Nov 02, 2005	20.26	20.62	20.23	20.35	715,503	+0.15(+0.76%)

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.