Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	25.87	25.93	25.81	25.88	50,933	-0.04(-0.15%)
Jan 30, 2006	25.84	25.96	25.84	25.91	37,229	+0.02(+0.08%)
Jan 27, 2006	25.76	25.92	25.74	25.89	98,669	+0.11(+0.41%)
Jan 26, 2006	25.68	25.79	25.63	25.79	79,940	+0.28(+1.08%)
Jan 25, 2006	25.65	25.65	25.42	25.51	75,829	-0.05(-0.19%)
Jan 24, 2006	25.39	25.57	25.39	25.56	47,964	+0.22(+0.88%)
Jan 23, 2006	25.39	25.42	25.29	25.34	517,784	+0.03(+0.12%)
Jan 20, 2006	25.77	25.77	25.25	25.31	112,373	-0.55(-2.13%)
Jan 19, 2006	25.63	25.89	25.63	25.86	67,378	+0.20(+0.77%)
Jan 18, 2006	25.59	25.72	25.53	25.66	109,175	-0.02(-0.07%)
Jan 17, 2006	25.66	25.71	25.60	25.68	134,984	-0.11(-0.44%)
Jan 13, 2006	25.81	25.87	25.72	25.79	151,429	-0.08(-0.30%)
Jan 12, 2006	26.04	26.04	25.85	25.87	290,754	-0.23(-0.87%)
Jan 11, 2006	26.09	26.13	25.98	26.10	127,904	+0.06(+0.22%)
Jan 10, 2006	26.05	26.05	25.94	26.04	66,007	-0.04(-0.13%)
Jan 09, 2006	26.03	26.12	25.95	26.08	58,013	+0.11(+0.40%)
Jan 06, 2006	25.96	25.98	25.80	25.97	54,816	+0.20(+0.76%)
Jan 05, 2006	25.79	25.82	25.72	25.77	63,952	-0.09(-0.34%)
Jan 04, 2006	25.69	25.86	25.69	25.86	159,195	+0.15(+0.60%)
Jan 03, 2006	25.56	25.72	25.27	25.71	82,681	+0.21(+0.82%)
Dec 30, 2005	25.59	25.59	25.48	25.50	39,284	-0.17(-0.65%)
Dec 29, 2005	25.69	25.80	25.66	25.67	36,315	-0.00(-0.02%)
Dec 28, 2005	25.65	25.70	25.56	25.67	35,173	+0.11(+0.41%)
Dec 27, 2005	26.02	26.02	25.56	25.56	68,520	-0.30(-1.15%)
Dec 23, 2005	25.88	25.88	25.83	25.86	91,360	+0.05(+0.19%)
Dec 22, 2005	25.59	25.82	25.52	25.81	64,637	+0.08(+0.32%)
Dec 21, 2005	25.68	25.83	25.66	25.73	116,712	+0.15(+0.60%)
Dec 20, 2005	25.63	25.70	25.55	25.58	59,612	-0.02(-0.07%)
Dec 19, 2005	25.82	25.82	25.56	25.60	40,655	-0.26(-1.02%)
Dec 16, 2005	25.96	25.98	25.84	25.86	92,045	+0.06(+0.24%)
Dec 15, 2005	25.88	25.94	25.76	25.80	54,359	-0.04(-0.15%)
Dec 14, 2005	25.73	25.91	25.73	25.84	58,698	+0.18(+0.70%)
Dec 13, 2005	25.58	25.77	25.53	25.66	58,470	+0.08(+0.33%)
Dec 12, 2005	25.67	25.70	25.53	25.57	148,917	-0.02(-0.07%)
Dec 09, 2005	25.44	25.66	25.44	25.59	84,508	+0.16(+0.64%)
Dec 08, 2005	25.59	25.61	25.35	25.43	26,951	-0.10(-0.38%)
Dec 07, 2005	25.65	25.70	25.48	25.53	43,852	-0.16(-0.63%)
Dec 06, 2005	25.72	25.88	25.67	25.69	41,568	+0.02(+0.09%)
Dec 05, 2005	25.74	25.74	25.57	25.67	58,927	-0.12(-0.48%)
Dec 02, 2005	25.81	25.84	25.70	25.79	69,890	-0.04(-0.14%)
Dec 01, 2005	25.63	25.89	25.63	25.82	67,149	+0.33(+1.31%)
Nov 30, 2005	25.55	25.68	25.49	25.49	37,000	-0.07(-0.29%)
Nov 29, 2005	25.60	25.74	25.56	25.56	35,173	+0.08(+0.31%)
Nov 28, 2005	25.66	25.66	25.44	25.49	76,514	-0.18(-0.68%)
Nov 25, 2005	25.64	25.67	25.55	25.66	37,000	+0.05(+0.21%)
Nov 23, 2005	25.60	25.69	25.57	25.61	42,939	-0.01(-0.03%)
Nov 22, 2005	25.50	25.65	25.44	25.62	56,186	+0.08(+0.33%)
Nov 21, 2005	25.36	25.57	25.35	25.53	43,396	+0.18(+0.71%)
Nov 18, 2005	25.32	25.39	25.26	25.35	65,779	+0.22(+0.87%)
Nov 17, 2005	24.93	25.14	24.93	25.14	26,266	+0.32(+1.29%)
Nov 16, 2005	24.89	24.89	24.81	24.82	45,680	+0.06(+0.23%)
Nov 15, 2005	24.82	24.89	24.71	24.76	88,847	-0.04(-0.16%)
Nov 14, 2005	24.72	24.80	24.68	24.80	115,342	+0.04(+0.18%)
Nov 11, 2005	24.72	24.78	24.63	24.75	203,276	+0.07(+0.27%)
Nov 10, 2005	24.43	24.72	24.36	24.69	79,711	+0.28(+1.15%)
Nov 09, 2005	24.38	24.53	24.34	24.41	160,565	+0.02(+0.09%)
Nov 08, 2005	24.44	24.44	24.34	24.39	28,778	-0.15(-0.62%)
Nov 07, 2005	24.50	24.55	24.44	24.54	48,192	+0.17(+0.70%)
Nov 04, 2005	24.47	24.47	24.29	24.37	39,056	-0.01(-0.05%)
Nov 03, 2005	24.38	24.50	24.38	24.38	41,340	+0.09(+0.38%)
Nov 02, 2005	24.08	24.32	24.08	24.29	87,249	+0.25(+1.04%)

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.