Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.09	30.27	29.99	30.19	102,765	+0.25(+0.82%)
Jan 30, 2006	30.39	30.39	29.95	29.95	30,626	-0.47(-1.55%)
Jan 27, 2006	30.10	30.42	30.09	30.42	14,639	+0.26(+0.86%)
Jan 26, 2006	29.95	30.27	29.95	30.16	48,292	+0.15(+0.51%)
Jan 25, 2006	30.18	30.19	29.98	30.01	55,363	-0.33(-1.09%)
Jan 24, 2006	30.23	30.44	30.23	30.34	29,406	+0.15(+0.48%)
Jan 23, 2006	30.04	30.22	30.03	30.19	16,539	+0.17(+0.57%)
Jan 20, 2006	30.44	30.44	29.83	30.02	20,946	-0.53(-1.73%)
Jan 19, 2006	30.30	30.56	30.24	30.55	26,030	+0.07(+0.24%)
Jan 18, 2006	30.48	30.48	30.16	30.48	32,059	+0.07(+0.22%)
Jan 17, 2006	30.52	30.59	30.33	30.41	75,937	-0.23(-0.73%)
Jan 13, 2006	30.53	30.72	30.46	30.64	55,889	+0.03(+0.11%)
Jan 12, 2006	30.81	30.89	30.58	30.60	32,622	-0.20(-0.64%)
Jan 11, 2006	31.01	31.03	30.79	30.80	56,511	-0.15(-0.49%)
Jan 10, 2006	30.81	31.04	30.61	30.95	86,902	+0.21(+0.69%)
Jan 09, 2006	30.90	31.01	30.44	30.74	83,969	-0.41(-1.32%)
Jan 06, 2006	30.99	31.15	30.82	31.15	31,324	+0.07(+0.23%)
Jan 05, 2006	30.94	31.09	30.82	31.08	54,358	+0.21(+0.66%)
Jan 04, 2006	30.40	30.89	30.40	30.87	63,515	+0.49(+1.61%)
Jan 03, 2006	29.99	30.38	29.70	30.38	82,998	+0.30(+1.01%)
Dec 30, 2005	30.04	30.16	29.92	30.08	31,068	-0.27(-0.89%)
Dec 29, 2005	29.77	30.35	29.77	30.35	39,345	+0.64(+2.16%)
Dec 28, 2005	30.46	30.46	29.71	29.71	138,798	-0.54(-1.79%)
Dec 27, 2005	30.57	30.59	30.25	30.25	17,519	-0.32(-1.06%)
Dec 23, 2005	30.51	30.69	30.51	30.58	8,083	-0.14(-0.45%)
Dec 22, 2005	30.93	30.93	30.58	30.72	43,494	+0.00(+0.00%)
Dec 21, 2005	30.70	31.09	30.69	30.72	17,270	-0.09(-0.28%)
Dec 20, 2005	30.34	30.87	30.34	30.80	39,837	+0.24(+0.80%)
Dec 19, 2005	31.03	31.03	30.31	30.56	61,973	-0.30(-0.99%)
Dec 16, 2005	31.02	31.07	30.75	30.86	39,979	-0.28(-0.91%)
Dec 15, 2005	31.28	31.28	31.10	31.15	47,593	-0.17(-0.55%)
Dec 14, 2005	31.15	31.38	31.13	31.32	52,297	+0.24(+0.79%)
Dec 13, 2005	31.26	31.27	31.05	31.07	78,665	-0.11(-0.36%)
Dec 12, 2005	31.18	31.26	31.01	31.19	67,812	-0.01(-0.02%)
Dec 09, 2005	31.05	31.47	31.01	31.19	43,652	+0.05(+0.15%)
Dec 08, 2005	30.66	31.15	30.64	31.15	71,906	+0.29(+0.94%)
Dec 07, 2005	31.09	31.27	30.78	30.85	124,526	-0.23(-0.72%)
Dec 06, 2005	31.19	31.45	30.83	31.08	103,460	-0.17(-0.53%)
Dec 05, 2005	31.64	31.74	31.07	31.25	110,073	-0.53(-1.67%)
Dec 02, 2005	31.78	32.09	31.62	31.77	69,631	+0.13(+0.40%)
Dec 01, 2005	31.62	31.70	31.16	31.65	105,950	+0.15(+0.48%)
Nov 30, 2005	31.40	31.50	31.17	31.50	75,135	+0.15(+0.46%)
Nov 29, 2005	31.33	31.71	31.12	31.35	50,707	+0.20(+0.64%)
Nov 28, 2005	31.44	31.71	31.15	31.15	77,250	-0.30(-0.95%)
Nov 25, 2005	31.51	31.52	31.17	31.45	16,696	+0.04(+0.13%)
Nov 23, 2005	31.00	31.47	31.00	31.41	70,021	+0.30(+0.98%)
Nov 22, 2005	31.05	31.12	30.91	31.11	44,525	+0.03(+0.09%)
Nov 21, 2005	30.95	31.19	30.62	31.08	51,406	-0.03(-0.11%)
Nov 18, 2005	30.72	31.16	30.72	31.11	40,074	+0.39(+1.27%)
Nov 17, 2005	30.42	30.95	30.42	30.72	41,613	+0.25(+0.83%)
Nov 16, 2005	30.64	30.64	30.42	30.47	38,164	-0.19(-0.60%)
Nov 15, 2005	30.85	30.95	30.60	30.66	55,809	-0.18(-0.58%)
Nov 14, 2005	30.95	30.95	30.49	30.83	70,689	+0.47(+1.55%)
Nov 11, 2005	30.05	30.53	30.05	30.36	69,101	+0.30(+0.99%)
Nov 10, 2005	29.79	30.26	29.79	30.07	43,222	+0.11(+0.38%)
Nov 09, 2005	29.46	30.03	29.46	29.95	74,066	+0.25(+0.85%)
Nov 08, 2005	29.71	29.95	29.60	29.70	64,558	-0.16(-0.53%)
Nov 07, 2005	29.65	30.06	29.45	29.86	155,891	+0.73(+2.50%)
Nov 04, 2005	29.07	29.15	28.74	29.13	61,183	-0.02(-0.07%)
Nov 03, 2005	29.06	29.23	28.80	29.15	72,279	+0.02(+0.07%)
Nov 02, 2005	29.23	29.33	29.00	29.13	30,395	-0.01(-0.02%)

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.