Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.47	24.56	24.37	24.43	1,449,017	-0.04(-0.15%)
Jan 30, 2006	24.54	24.54	24.37	24.46	2,034,667	-0.11(-0.44%)
Jan 27, 2006	24.34	24.69	24.43	24.57	3,946,738	+0.23(+0.94%)
Jan 26, 2006	24.33	24.59	24.24	24.34	5,483,132	+0.02(+0.06%)
Jan 25, 2006	24.39	24.49	24.17	24.33	2,765,238	-0.06(-0.26%)
Jan 24, 2006	24.26	24.43	24.25	24.39	2,280,628	+0.13(+0.54%)
Jan 23, 2006	24.27	24.38	24.18	24.26	1,854,334	-0.02(-0.09%)
Jan 20, 2006	24.47	24.49	24.18	24.28	2,460,192	-0.19(-0.76%)
Jan 19, 2006	24.36	24.49	24.30	24.47	1,829,314	+0.11(+0.45%)
Jan 18, 2006	24.34	24.42	24.28	24.36	1,998,870	+0.04(+0.17%)
Jan 17, 2006	24.06	24.32	24.01	24.32	1,797,943	+0.26(+1.08%)
Jan 13, 2006	24.47	24.47	23.98	24.06	1,443,436	+0.00(+0.00%)
Jan 12, 2006	24.16	24.20	24.06	24.06	1,660,913	-0.08(-0.32%)
Jan 11, 2006	24.23	24.28	24.06	24.14	1,213,256	-0.09(-0.36%)
Jan 10, 2006	24.22	24.32	24.18	24.22	972,683	-0.07(-0.28%)
Jan 09, 2006	24.37	24.37	24.19	24.29	1,489,625	-0.03(-0.13%)
Jan 06, 2006	24.32	24.36	24.17	24.32	1,257,136	+0.07(+0.30%)
Jan 05, 2006	24.24	24.36	24.16	24.25	1,247,128	-0.02(-0.06%)
Jan 04, 2006	24.29	24.32	23.93	24.27	2,967,127	+0.00(+0.00%)
Jan 03, 2006	24.12	24.37	24.03	24.27	2,732,328	+0.19(+0.80%)
Dec 30, 2005	24.17	24.18	24.05	24.07	2,482,902	-0.12(-0.49%)
Dec 29, 2005	24.29	24.41	24.19	24.19	2,755,230	-0.09(-0.38%)
Dec 28, 2005	24.47	24.50	24.16	24.29	2,101,257	-0.18(-0.72%)
Dec 27, 2005	24.42	24.54	24.36	24.46	3,713,864	+0.07(+0.30%)
Dec 23, 2005	24.39	24.48	24.35	24.39	2,762,351	+0.05(+0.19%)
Dec 22, 2005	24.20	24.45	24.18	24.34	3,446,925	+0.21(+0.88%)
Dec 21, 2005	24.35	24.42	24.05	24.13	2,742,528	-0.09(-0.37%)
Dec 20, 2005	24.20	24.33	24.12	24.22	2,244,254	+0.04(+0.17%)
Dec 19, 2005	24.34	24.39	24.06	24.18	2,368,389	-0.17(-0.68%)
Dec 16, 2005	24.22	24.55	24.18	24.34	3,822,795	+0.30(+1.23%)
Dec 15, 2005	24.07	24.27	23.95	24.05	2,941,915	-0.03(-0.11%)
Dec 14, 2005	23.90	24.15	23.86	24.07	2,429,399	+0.23(+0.96%)
Dec 13, 2005	23.65	23.88	23.65	23.84	2,340,483	+0.21(+0.90%)
Dec 12, 2005	23.66	23.79	23.43	23.63	2,638,408	+0.01(+0.04%)
Dec 09, 2005	23.46	23.66	23.46	23.62	1,934,781	+0.14(+0.60%)
Dec 08, 2005	23.39	23.58	23.25	23.48	2,700,957	+0.16(+0.67%)
Dec 07, 2005	23.51	23.63	23.23	23.32	2,675,168	-0.11(-0.47%)
Dec 06, 2005	23.62	23.65	23.42	23.43	2,945,764	-0.17(-0.73%)
Dec 05, 2005	23.84	23.88	23.08	23.61	1,443,820	-0.20(-0.83%)
Dec 02, 2005	23.76	23.81	23.57	23.80	1,173,224	+0.06(+0.24%)
Dec 01, 2005	23.95	23.95	23.62	23.75	1,864,534	+0.08(+0.35%)
Nov 30, 2005	23.72	23.94	23.55	23.66	3,063,356	-0.29(-1.21%)
Nov 29, 2005	23.95	24.10	23.81	23.95	1,361,256	+0.13(+0.55%)
Nov 28, 2005	23.98	24.11	23.80	23.82	1,385,698	-0.08(-0.35%)
Nov 25, 2005	23.90	23.91	23.78	23.91	446,887	+0.14(+0.57%)
Nov 23, 2005	23.77	23.95	23.65	23.77	1,184,964	+0.05(+0.22%)
Nov 22, 2005	23.77	23.82	23.51	23.72	1,592,975	-0.05(-0.22%)
Nov 21, 2005	23.66	23.81	23.63	23.77	1,507,717	+0.11(+0.48%)
Nov 18, 2005	23.61	23.74	23.33	23.66	2,520,816	+0.20(+0.86%)
Nov 17, 2005	23.26	23.54	23.28	23.45	2,342,215	+0.19(+0.83%)
Nov 16, 2005	23.20	23.45	23.20	23.26	2,161,497	+0.05(+0.20%)
Nov 15, 2005	23.20	23.41	23.14	23.22	1,890,901	-0.11(-0.49%)
Nov 14, 2005	23.50	23.56	23.29	23.33	2,367,812	-0.52(-2.18%)
Nov 11, 2005	24.06	24.06	23.70	23.85	1,960,378	-0.16(-0.65%)
Nov 10, 2005	23.88	24.04	23.59	24.01	2,172,852	+0.10(+0.41%)
Nov 09, 2005	23.51	23.97	23.55	23.91	2,162,652	+0.40(+1.70%)
Nov 08, 2005	23.49	23.72	23.44	23.51	1,375,883	+0.04(+0.16%)
Nov 07, 2005	23.65	23.85	23.43	23.47	1,763,878	-0.14(-0.59%)
Nov 04, 2005	23.93	23.93	23.53	23.61	2,286,595	-0.08(-0.33%)
Nov 03, 2005	23.75	23.92	23.60	23.69	2,832,598	-0.11(-0.46%)
Nov 02, 2005	23.51	23.80	23.33	23.80	2,022,927	+0.27(+1.15%)

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.