Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	25.24	25.32	25.07	25.08	197,700	-0.31(-1.21%)
Jan 30, 2006	25.34	25.49	25.15	25.39	122,900	+0.00(+0.00%)
Jan 27, 2006	25.59	25.66	25.31	25.39	124,000	-0.19(-0.76%)
Jan 26, 2006	25.23	25.61	25.23	25.58	265,100	+0.45(+1.80%)
Jan 25, 2006	25.53	25.53	25.00	25.13	325,500	-0.24(-0.95%)
Jan 24, 2006	25.63	25.70	25.31	25.37	170,300	-0.16(-0.63%)
Jan 23, 2006	25.60	25.76	25.35	25.53	376,200	-0.05(-0.18%)
Jan 20, 2006	26.15	26.15	25.45	25.57	391,800	-0.48(-1.84%)
Jan 19, 2006	26.13	26.15	25.93	26.05	249,300	+0.03(+0.13%)
Jan 18, 2006	26.08	26.09	25.73	26.02	411,300	-0.06(-0.23%)
Jan 17, 2006	26.01	26.16	26.01	26.08	328,900	-0.17(-0.64%)
Jan 13, 2006	26.09	26.31	26.01	26.25	234,500	+0.23(+0.87%)
Jan 12, 2006	26.18	26.31	25.96	26.02	239,500	-0.08(-0.31%)
Jan 11, 2006	26.40	26.40	25.95	26.10	340,700	-0.13(-0.51%)
Jan 10, 2006	26.06	26.24	26.05	26.23	235,400	+0.17(+0.67%)
Jan 09, 2006	26.09	26.12	25.90	26.06	248,100	+0.01(+0.03%)
Jan 06, 2006	26.12	26.12	25.91	26.05	142,100	+0.05(+0.18%)
Jan 05, 2006	25.95	26.09	25.91	26.01	257,900	+0.06(+0.23%)
Jan 04, 2006	25.51	26.01	25.51	25.95	313,100	+0.43(+1.70%)
Jan 03, 2006	25.48	25.57	25.32	25.51	499,500	-0.03(-0.10%)
Dec 30, 2005	25.70	25.70	25.47	25.54	177,200	-0.19(-0.75%)
Dec 29, 2005	25.80	25.97	25.69	25.73	185,700	-0.03(-0.10%)
Dec 28, 2005	25.77	25.92	25.73	25.76	270,300	-0.01(-0.03%)
Dec 27, 2005	25.66	26.18	25.66	25.77	269,500	+0.24(+0.94%)
Dec 23, 2005	25.73	25.77	25.51	25.53	299,900	-0.11(-0.44%)
Dec 22, 2005	25.51	25.64	25.43	25.64	241,100	+0.18(+0.71%)
Dec 21, 2005	26.00	26.33	25.28	25.46	473,300	-0.46(-1.77%)
Dec 20, 2005	24.92	25.99	24.80	25.92	849,500	+1.17(+4.71%)
Dec 19, 2005	25.36	25.36	24.75	24.75	365,900	-0.61(-2.39%)
Dec 16, 2005	25.32	25.57	25.28	25.36	469,200	+0.15(+0.58%)
Dec 15, 2005	25.02	25.26	24.75	25.21	659,700	+0.41(+1.64%)
Dec 14, 2005	24.80	25.03	24.73	24.81	325,300	-0.03(-0.13%)
Dec 13, 2005	24.83	24.93	24.68	24.84	410,200	+0.09(+0.35%)
Dec 12, 2005	24.93	25.05	24.57	24.75	246,200	-0.15(-0.62%)
Dec 09, 2005	24.79	24.99	24.67	24.91	141,300	+0.12(+0.48%)
Dec 08, 2005	25.00	25.07	24.61	24.79	238,800	-0.16(-0.64%)
Dec 07, 2005	25.10	25.10	24.87	24.95	304,200	-0.13(-0.53%)
Dec 06, 2005	25.10	25.20	24.97	25.08	517,300	+0.03(+0.13%)
Dec 05, 2005	25.09	25.10	24.73	25.05	327,500	-0.03(-0.13%)
Dec 02, 2005	24.97	25.13	24.87	25.08	316,300	+0.12(+0.48%)
Dec 01, 2005	24.92	25.21	24.87	24.96	378,600	+0.19(+0.78%)
Nov 30, 2005	24.93	25.01	24.77	24.77	601,500	-0.18(-0.72%)
Nov 29, 2005	24.54	25.11	24.66	24.95	495,300	+0.41(+1.69%)
Nov 28, 2005	24.77	24.81	24.53	24.53	324,300	-0.16(-0.65%)
Nov 25, 2005	24.57	24.79	24.47	24.69	180,700	+0.15(+0.62%)
Nov 23, 2005	24.37	24.75	24.33	24.54	364,600	+0.18(+0.74%)
Nov 22, 2005	24.33	24.41	24.19	24.36	191,900	+0.03(+0.11%)
Nov 21, 2005	24.45	24.45	24.20	24.33	417,900	+0.04(+0.16%)
Nov 18, 2005	24.23	24.37	23.97	24.29	424,200	+0.23(+0.94%)
Nov 17, 2005	23.80	24.19	23.77	24.07	1,671,500	+0.73(+3.14%)
Nov 16, 2005	23.33	23.33	23.17	23.33	750,200	+0.05(+0.20%)
Nov 15, 2005	23.23	23.29	23.11	23.29	616,800	+0.05(+0.23%)
Nov 14, 2005	23.16	23.25	23.12	23.23	361,300	+0.09(+0.37%)
Nov 11, 2005	23.10	23.16	23.01	23.15	244,600	+0.12(+0.52%)
Nov 10, 2005	22.97	23.10	22.79	23.03	380,600	+0.13(+0.58%)
Nov 09, 2005	22.95	23.09	22.87	22.89	223,800	+0.00(+0.00%)
Nov 08, 2005	22.80	22.90	22.61	22.89	322,600	+0.09(+0.41%)
Nov 07, 2005	22.97	22.97	22.69	22.80	269,800	-0.05(-0.20%)
Nov 04, 2005	22.87	22.89	22.60	22.85	223,900	+0.05(+0.20%)
Nov 03, 2005	22.91	22.93	22.77	22.80	272,600	-0.05(-0.20%)
Nov 02, 2005	22.67	22.95	22.67	22.85	292,700	+0.06(+0.26%)

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.