Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	26.29	26.57	26.26	26.37	282,730	+0.03(+0.12%)
Jan 30, 2006	26.46	26.47	26.20	26.34	342,516	-0.45(-1.68%)
Jan 27, 2006	26.95	26.98	26.72	26.79	323,236	+0.28(+1.07%)
Jan 26, 2006	26.47	26.66	26.43	26.51	312,380	+0.52(+2.02%)
Jan 25, 2006	26.10	26.10	25.83	25.98	366,820	+0.00(+0.00%)
Jan 24, 2006	25.85	26.09	25.80	25.98	743,037	-0.36(-1.36%)
Jan 23, 2006	26.22	26.34	26.08	26.34	688,598	+0.40(+1.55%)
Jan 20, 2006	26.48	26.51	25.90	25.94	304,603	-0.42(-1.59%)
Jan 19, 2006	26.42	26.53	26.27	26.36	562,544	+0.15(+0.57%)
Jan 18, 2006	26.21	26.29	26.08	26.21	459,011	-0.36(-1.35%)
Jan 17, 2006	26.55	26.61	26.42	26.57	363,741	-0.57(-2.11%)
Jan 13, 2006	27.19	27.22	27.05	27.14	189,891	-0.07(-0.25%)
Jan 12, 2006	27.29	27.43	27.15	27.21	330,527	-0.09(-0.32%)
Jan 11, 2006	27.09	27.36	27.07	27.30	311,408	+0.28(+1.03%)
Jan 10, 2006	26.98	27.08	26.93	27.02	284,026	-0.38(-1.37%)
Jan 09, 2006	27.06	27.47	26.96	27.40	363,579	-0.09(-0.31%)
Jan 06, 2006	27.27	27.55	27.21	27.48	361,797	+0.49(+1.81%)
Jan 05, 2006	27.12	27.15	26.92	27.00	299,904	-0.22(-0.79%)
Jan 04, 2006	27.05	27.28	27.05	27.21	440,054	+0.31(+1.17%)
Jan 03, 2006	26.39	26.98	26.29	26.90	652,142	+0.93(+3.56%)
Dec 30, 2005	26.03	26.06	25.86	25.97	189,567	-0.07(-0.28%)
Dec 29, 2005	25.95	26.16	25.95	26.05	124,433	-0.04(-0.14%)
Dec 28, 2005	26.24	26.28	26.00	26.08	189,567	-0.11(-0.42%)
Dec 27, 2005	26.45	26.45	26.17	26.19	178,873	-0.17(-0.63%)
Dec 23, 2005	26.32	26.42	26.27	26.36	107,259	+0.05(+0.19%)
Dec 22, 2005	26.35	26.38	26.23	26.31	210,305	+0.05(+0.19%)
Dec 21, 2005	26.35	26.42	26.20	26.26	253,728	+0.07(+0.26%)
Dec 20, 2005	26.15	26.25	26.08	26.19	210,630	+0.10(+0.38%)
Dec 19, 2005	26.23	26.29	25.97	26.09	222,133	-0.12(-0.45%)
Dec 16, 2005	26.19	26.34	26.15	26.21	174,822	+0.14(+0.52%)
Dec 15, 2005	26.18	26.18	25.93	26.08	254,862	-0.30(-1.12%)
Dec 14, 2005	26.24	26.45	26.20	26.37	204,311	+0.17(+0.64%)
Dec 13, 2005	26.12	26.34	26.00	26.21	196,047	+0.06(+0.21%)
Dec 12, 2005	26.22	26.32	26.10	26.15	193,131	+0.10(+0.38%)
Dec 09, 2005	25.90	26.13	25.85	26.05	257,778	+0.19(+0.72%)
Dec 08, 2005	25.86	26.06	25.77	25.87	563,840	+0.10(+0.41%)
Dec 07, 2005	25.69	25.85	25.67	25.76	365,362	-0.17(-0.64%)
Dec 06, 2005	25.82	26.09	25.78	25.93	313,514	+0.22(+0.84%)
Dec 05, 2005	25.60	25.80	25.53	25.71	312,056	+0.04(+0.14%)
Dec 02, 2005	25.72	25.74	25.48	25.68	293,747	+0.00(+0.00%)
Dec 01, 2005	25.56	25.72	25.55	25.68	482,828	+0.51(+2.04%)
Nov 30, 2005	25.48	25.53	25.13	25.16	510,372	-0.09(-0.37%)
Nov 29, 2005	25.24	25.43	25.05	25.26	574,695	-0.57(-2.22%)
Nov 28, 2005	25.74	25.87	25.52	25.83	483,152	+0.18(+0.70%)
Nov 25, 2005	25.84	25.84	25.51	25.65	984,290	-0.56(-2.12%)
Nov 23, 2005	25.94	26.30	25.89	26.21	194,589	+0.28(+1.10%)
Nov 22, 2005	25.56	26.01	25.40	25.92	301,200	+0.01(+0.05%)
Nov 21, 2005	26.00	26.04	25.73	25.91	258,264	-0.08(-0.31%)
Nov 18, 2005	25.98	26.04	25.80	25.99	250,811	+0.26(+1.01%)
Nov 17, 2005	25.53	25.74	25.50	25.73	210,954	+0.42(+1.66%)
Nov 16, 2005	25.53	25.53	25.23	25.31	292,289	-0.43(-1.65%)
Nov 15, 2005	25.74	25.95	25.66	25.74	355,964	+0.02(+0.07%)
Nov 14, 2005	25.58	25.76	25.58	25.72	206,255	+0.08(+0.31%)
Nov 11, 2005	25.47	25.72	25.47	25.64	217,759	+0.16(+0.63%)
Nov 10, 2005	25.36	25.60	25.26	25.48	298,770	+0.46(+1.83%)
Nov 09, 2005	25.02	25.17	24.89	25.02	346,081	-0.14(-0.54%)
Nov 08, 2005	25.47	25.27	24.93	25.16	349,159	-0.30(-1.19%)
Nov 07, 2005	25.32	25.52	25.25	25.46	215,166	+0.25(+0.98%)
Nov 04, 2005	25.44	25.44	24.98	25.21	628,325	-0.27(-1.07%)
Nov 03, 2005	25.54	25.72	25.43	25.48	536,620	+0.33(+1.30%)
Nov 02, 2005	24.71	25.19	24.71	25.16	603,374	+0.69(+2.80%)

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.