Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.60	24.86	24.57	24.73	1,691,500	-0.14(-0.54%)
Jan 30, 2006	25.00	25.11	24.61	24.87	1,112,100	-0.24(-0.98%)
Jan 27, 2006	24.48	25.14	24.45	25.11	1,628,200	+0.70(+2.87%)
Jan 26, 2006	24.44	24.59	24.34	24.41	1,287,900	-0.02(-0.08%)
Jan 25, 2006	23.89	24.46	23.88	24.43	1,870,000	+0.66(+2.80%)
Jan 24, 2006	23.70	23.78	23.40	23.77	1,109,500	+0.12(+0.51%)
Jan 23, 2006	23.55	23.71	23.47	23.65	885,500	+0.14(+0.62%)
Jan 20, 2006	23.90	23.97	23.32	23.50	1,695,600	-0.49(-2.04%)
Jan 19, 2006	23.86	24.07	23.75	24.00	885,900	+0.13(+0.54%)
Jan 18, 2006	23.68	24.09	23.65	23.86	759,800	+0.13(+0.57%)
Jan 17, 2006	23.95	24.02	23.62	23.73	1,484,300	-0.29(-1.23%)
Jan 13, 2006	24.12	24.32	24.02	24.02	1,530,800	-0.01(-0.02%)
Jan 12, 2006	24.30	24.36	24.03	24.03	1,848,000	-0.39(-1.62%)
Jan 11, 2006	24.59	24.68	24.27	24.43	1,040,000	-0.25(-1.03%)
Jan 10, 2006	24.52	24.77	24.50	24.68	1,691,700	-0.02(-0.08%)
Jan 09, 2006	24.48	24.77	24.45	24.70	1,465,500	+0.19(+0.78%)
Jan 06, 2006	25.00	25.20	24.48	24.51	2,521,800	-0.07(-0.28%)
Jan 05, 2006	23.98	24.61	23.98	24.58	2,862,300	+1.00(+4.26%)
Jan 04, 2006	23.38	23.61	23.23	23.57	2,589,100	+0.20(+0.86%)
Jan 03, 2006	23.55	23.55	23.15	23.38	1,486,600	-0.07(-0.28%)
Dec 30, 2005	23.68	23.70	23.28	23.44	794,200	-0.32(-1.35%)
Dec 29, 2005	23.80	23.88	23.71	23.76	428,300	-0.00(-0.02%)
Dec 28, 2005	23.75	23.87	23.56	23.77	761,100	+0.05(+0.23%)
Dec 27, 2005	24.15	24.25	23.64	23.71	1,009,500	-0.44(-1.82%)
Dec 23, 2005	24.30	24.34	24.12	24.15	637,300	-0.06(-0.25%)
Dec 22, 2005	24.05	24.29	24.01	24.21	848,200	+0.21(+0.90%)
Dec 21, 2005	24.14	24.45	23.91	24.00	1,107,100	-0.02(-0.08%)
Dec 20, 2005	23.60	24.02	23.48	24.02	1,465,100	+0.40(+1.69%)
Dec 19, 2005	24.12	24.14	23.57	23.61	1,242,800	-0.55(-2.28%)
Dec 16, 2005	24.02	24.30	24.09	24.16	1,286,800	+0.15(+0.65%)
Dec 15, 2005	24.09	24.12	23.85	24.01	1,102,900	-0.07(-0.31%)
Dec 14, 2005	23.85	24.16	23.75	24.09	974,300	+0.10(+0.42%)
Dec 13, 2005	23.86	24.07	23.80	23.98	1,204,800	+0.07(+0.31%)
Dec 12, 2005	24.05	24.09	23.77	23.91	1,461,600	-0.16(-0.64%)
Dec 09, 2005	24.21	24.34	24.02	24.07	1,219,100	-0.18(-0.76%)
Dec 08, 2005	24.07	24.29	23.96	24.25	1,946,300	+0.18(+0.73%)
Dec 07, 2005	24.20	24.20	23.95	24.07	1,991,300	-0.25(-1.03%)
Dec 06, 2005	24.43	24.61	24.30	24.32	1,949,900	-0.14(-0.57%)
Dec 05, 2005	24.45	24.57	24.16	24.46	1,982,400	+0.02(+0.06%)
Dec 02, 2005	24.57	24.57	24.36	24.45	1,680,200	-0.14(-0.57%)
Dec 01, 2005	24.39	24.59	23.98	24.59	2,378,700	+0.20(+0.80%)
Nov 30, 2005	24.53	24.65	24.35	24.39	1,756,600	-0.16(-0.63%)
Nov 29, 2005	24.65	24.69	24.48	24.55	1,274,500	+0.00(+0.00%)
Nov 28, 2005	24.68	24.79	24.39	24.55	1,423,600	+0.03(+0.10%)
Nov 25, 2005	24.78	24.78	24.39	24.52	558,300	-0.28(-1.11%)
Nov 23, 2005	24.59	24.84	24.56	24.80	1,505,200	+0.21(+0.85%)
Nov 22, 2005	24.48	24.66	24.30	24.59	1,628,800	+0.11(+0.47%)
Nov 21, 2005	24.32	24.60	24.17	24.48	2,256,700	+0.16(+0.64%)
Nov 18, 2005	23.96	24.41	23.80	24.32	3,266,700	+0.57(+2.38%)
Nov 17, 2005	23.51	23.86	23.51	23.75	3,295,200	+0.40(+1.73%)
Nov 16, 2005	23.77	23.82	23.30	23.35	2,901,200	-0.43(-1.81%)
Nov 15, 2005	23.54	24.05	23.43	23.78	3,643,200	-0.55(-2.26%)
Nov 14, 2005	24.25	24.55	24.20	24.33	1,875,300	+0.08(+0.33%)
Nov 11, 2005	24.59	24.59	23.82	24.25	3,811,300	-0.48(-1.96%)
Nov 10, 2005	24.77	24.90	24.38	24.73	2,753,800	-0.04(-0.14%)
Nov 09, 2005	25.32	25.41	24.70	24.77	3,341,300	-0.65(-2.56%)
Nov 08, 2005	25.43	25.50	25.27	25.42	2,377,100	-0.02(-0.08%)
Nov 07, 2005	26.09	26.07	25.34	25.44	2,414,400	-0.64(-2.47%)
Nov 04, 2005	25.70	26.12	25.23	26.09	1,687,300	+0.46(+1.78%)
Nov 03, 2005	25.50	25.93	25.48	25.63	1,715,400	+0.29(+1.12%)
Nov 02, 2005	25.18	25.41	25.00	25.34	1,605,200	+0.16(+0.64%)

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.