Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.08	30.26	29.99	30.19	102,787	+0.24(+0.82%)
Jan 30, 2006	30.38	30.38	29.94	29.94	30,632	-0.47(-1.55%)
Jan 27, 2006	30.09	30.41	30.09	30.41	14,642	+0.26(+0.86%)
Jan 26, 2006	29.95	30.27	29.95	30.15	48,302	+0.15(+0.51%)
Jan 25, 2006	30.17	30.18	29.97	30.00	55,375	-0.33(-1.09%)
Jan 24, 2006	30.22	30.44	30.22	30.33	29,412	+0.15(+0.48%)
Jan 23, 2006	30.03	30.21	30.02	30.19	16,543	+0.17(+0.57%)
Jan 20, 2006	30.44	30.44	29.83	30.01	20,951	-0.53(-1.73%)
Jan 19, 2006	30.29	30.56	30.23	30.54	26,035	+0.07(+0.24%)
Jan 18, 2006	30.48	30.48	30.15	30.47	32,066	+0.07(+0.22%)
Jan 17, 2006	30.52	30.58	30.32	30.40	75,953	-0.23(-0.73%)
Jan 13, 2006	30.52	30.72	30.45	30.63	55,901	+0.03(+0.11%)
Jan 12, 2006	30.81	30.88	30.57	30.60	32,629	-0.20(-0.64%)
Jan 11, 2006	31.01	31.02	30.79	30.79	56,523	-0.15(-0.49%)
Jan 10, 2006	30.80	31.03	30.60	30.95	86,920	+0.21(+0.69%)
Jan 09, 2006	30.89	31.01	30.44	30.74	83,987	-0.41(-1.32%)
Jan 06, 2006	30.98	31.15	30.81	31.15	31,330	+0.07(+0.23%)
Jan 05, 2006	30.93	31.09	30.81	31.07	54,369	+0.21(+0.66%)
Jan 04, 2006	30.40	30.89	30.40	30.87	63,528	+0.49(+1.61%)
Jan 03, 2006	29.98	30.38	29.69	30.38	83,015	+0.30(+1.01%)
Dec 30, 2005	30.03	30.15	29.91	30.07	31,075	-0.27(-0.89%)
Dec 29, 2005	29.77	30.34	29.77	30.34	39,353	+0.64(+2.16%)
Dec 28, 2005	30.46	30.46	29.70	29.70	138,828	-0.54(-1.79%)
Dec 27, 2005	30.56	30.58	30.25	30.25	17,523	-0.32(-1.06%)
Dec 23, 2005	30.50	30.68	30.50	30.57	8,084	-0.14(-0.45%)
Dec 22, 2005	30.93	30.93	30.58	30.71	43,503	+0.00(+0.00%)
Dec 21, 2005	30.70	31.08	30.68	30.71	17,274	-0.09(-0.28%)
Dec 20, 2005	30.34	30.87	30.34	30.79	39,846	+0.24(+0.80%)
Dec 19, 2005	31.02	31.02	30.30	30.55	61,986	-0.30(-0.99%)
Dec 16, 2005	31.01	31.07	30.74	30.85	39,988	-0.28(-0.91%)
Dec 15, 2005	31.28	31.28	31.09	31.14	47,603	-0.17(-0.55%)
Dec 14, 2005	31.15	31.37	31.12	31.31	52,309	+0.24(+0.79%)
Dec 13, 2005	31.25	31.26	31.05	31.07	78,681	-0.11(-0.36%)
Dec 12, 2005	31.17	31.26	31.00	31.18	67,826	-0.01(-0.02%)
Dec 09, 2005	31.05	31.46	31.00	31.19	43,662	+0.05(+0.15%)
Dec 08, 2005	30.65	31.14	30.63	31.14	71,921	+0.29(+0.94%)
Dec 07, 2005	31.08	31.26	30.77	30.85	124,552	-0.23(-0.72%)
Dec 06, 2005	31.19	31.44	30.83	31.07	103,482	-0.17(-0.53%)
Dec 05, 2005	31.64	31.73	31.06	31.24	110,097	-0.53(-1.67%)
Dec 02, 2005	31.77	32.08	31.61	31.77	69,646	+0.13(+0.40%)
Dec 01, 2005	31.61	31.70	31.15	31.64	105,973	+0.15(+0.48%)
Nov 30, 2005	31.39	31.49	31.17	31.49	75,151	+0.15(+0.46%)
Nov 29, 2005	31.32	31.70	31.11	31.34	50,718	+0.20(+0.64%)
Nov 28, 2005	31.43	31.70	31.15	31.15	77,266	-0.30(-0.95%)
Nov 25, 2005	31.50	31.51	31.16	31.44	16,700	+0.04(+0.13%)
Nov 23, 2005	30.99	31.46	30.99	31.40	70,036	+0.30(+0.98%)
Nov 22, 2005	31.05	31.11	30.91	31.10	44,535	+0.03(+0.09%)
Nov 21, 2005	30.95	31.19	30.62	31.07	51,417	-0.03(-0.11%)
Nov 18, 2005	30.72	31.15	30.72	31.11	40,083	+0.39(+1.27%)
Nov 17, 2005	30.41	30.94	30.41	30.72	41,622	+0.25(+0.83%)
Nov 16, 2005	30.64	30.64	30.42	30.46	38,172	-0.19(-0.60%)
Nov 15, 2005	30.85	30.94	30.59	30.65	55,821	-0.18(-0.58%)
Nov 14, 2005	30.95	30.95	30.48	30.83	70,704	+0.47(+1.55%)
Nov 11, 2005	30.04	30.52	30.04	30.36	69,116	+0.30(+0.99%)
Nov 10, 2005	29.79	30.25	29.79	30.06	43,231	+0.11(+0.38%)
Nov 09, 2005	29.46	30.03	29.46	29.95	74,081	+0.25(+0.85%)
Nov 08, 2005	29.70	29.94	29.59	29.70	64,572	-0.16(-0.53%)
Nov 07, 2005	29.64	30.05	29.44	29.85	155,923	+0.73(+2.50%)
Nov 04, 2005	29.06	29.14	28.73	29.13	61,196	-0.02(-0.07%)
Nov 03, 2005	29.05	29.23	28.80	29.15	72,294	+0.02(+0.07%)
Nov 02, 2005	29.22	29.33	28.99	29.13	30,401	-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.