Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.00	27.25	26.63	27.14	505,659	+0.12(+0.43%)
Jan 30, 2006	27.43	27.52	27.00	27.02	574,280	-0.38(-1.40%)
Jan 27, 2006	27.76	27.93	27.30	27.41	496,441	-0.35(-1.26%)
Jan 26, 2006	27.21	28.10	27.58	27.76	1,220,547	+0.55(+2.01%)
Jan 25, 2006	27.61	27.92	26.89	27.21	531,556	-0.23(-0.85%)
Jan 24, 2006	26.49	27.88	26.46	27.44	1,119,590	+1.06(+4.02%)
Jan 23, 2006	26.40	26.63	26.05	26.38	986,591	+0.10(+0.39%)
Jan 20, 2006	27.30	27.36	26.12	26.28	560,965	-0.91(-3.34%)
Jan 19, 2006	26.25	27.24	26.14	27.19	843,497	+1.07(+4.08%)
Jan 18, 2006	25.63	26.27	25.53	26.12	359,053	+0.40(+1.57%)
Jan 17, 2006	26.04	26.07	25.51	25.72	409,238	-0.54(-2.06%)
Jan 13, 2006	26.12	26.48	26.04	26.26	412,311	+0.22(+0.84%)
Jan 12, 2006	26.69	26.70	26.04	26.04	427,235	-0.70(-2.63%)
Jan 11, 2006	26.38	26.74	26.25	26.74	378,220	+0.37(+1.40%)
Jan 10, 2006	26.28	26.50	26.07	26.37	332,131	-0.03(-0.10%)
Jan 09, 2006	26.44	26.70	26.31	26.40	529,508	-0.08(-0.31%)
Jan 06, 2006	26.28	26.66	25.95	26.48	505,220	+0.37(+1.41%)
Jan 05, 2006	26.39	26.39	26.01	26.12	1,346,084	-0.22(-0.83%)
Jan 04, 2006	25.77	26.57	25.73	26.33	651,241	+0.69(+2.69%)
Jan 03, 2006	24.78	25.77	24.78	25.64	661,483	+0.98(+3.99%)
Dec 30, 2005	24.95	24.95	24.54	24.66	661,336	-0.44(-1.74%)
Dec 29, 2005	25.30	25.46	25.05	25.10	412,311	-0.19(-0.76%)
Dec 28, 2005	25.06	25.43	25.06	25.29	221,957	+0.25(+1.01%)
Dec 27, 2005	25.56	25.75	24.88	25.04	322,913	-0.46(-1.82%)
Dec 23, 2005	24.54	25.62	24.54	25.50	237,759	+0.41(+1.63%)
Dec 22, 2005	24.78	25.20	24.67	25.09	368,271	+0.43(+1.75%)
Dec 21, 2005	24.43	24.89	24.34	24.66	368,856	+0.33(+1.38%)
Dec 20, 2005	24.47	24.79	24.18	24.32	462,789	-0.08(-0.31%)
Dec 19, 2005	24.64	24.80	24.33	24.40	286,189	-0.21(-0.86%)
Dec 16, 2005	26.20	26.20	24.35	24.61	766,097	-0.01(-0.03%)
Dec 15, 2005	25.13	25.14	24.39	24.62	781,314	-0.59(-2.36%)
Dec 14, 2005	25.34	25.54	25.10	25.21	303,600	-0.08(-0.30%)
Dec 13, 2005	25.27	25.46	25.14	25.29	285,457	-0.11(-0.43%)
Dec 12, 2005	25.79	26.00	25.23	25.40	420,066	-0.39(-1.51%)
Dec 09, 2005	25.16	25.86	25.15	25.79	378,659	+0.59(+2.33%)
Dec 08, 2005	25.63	25.72	25.01	25.20	559,063	-0.31(-1.21%)
Dec 07, 2005	25.64	25.79	25.27	25.51	275,508	-0.15(-0.59%)
Dec 06, 2005	25.67	26.12	25.46	25.66	472,446	+0.02(+0.08%)
Dec 05, 2005	26.07	26.17	25.40	25.64	386,999	-0.44(-1.70%)
Dec 02, 2005	26.04	26.13	25.62	26.08	425,479	+0.01(+0.03%)
Dec 01, 2005	25.90	26.34	25.84	26.07	515,608	+0.35(+1.36%)
Nov 30, 2005	25.88	26.03	25.63	25.73	489,418	-0.14(-0.55%)
Nov 29, 2005	25.88	26.47	25.71	25.87	346,031	-0.01(-0.05%)
Nov 28, 2005	26.55	26.61	25.88	25.88	225,615	-0.59(-2.22%)
Nov 25, 2005	26.58	26.58	26.28	26.47	58,818	-0.11(-0.41%)
Nov 23, 2005	26.48	26.81	26.48	26.58	282,531	-0.01(-0.03%)
Nov 22, 2005	26.25	26.68	26.01	26.59	617,881	+0.24(+0.91%)
Nov 21, 2005	26.00	26.45	25.77	26.35	298,772	+0.38(+1.47%)
Nov 18, 2005	25.90	26.14	25.64	25.96	395,924	+0.31(+1.23%)
Nov 17, 2005	25.42	25.84	25.20	25.65	569,452	+0.40(+1.60%)
Nov 16, 2005	25.53	25.70	25.06	25.25	573,548	-0.22(-0.86%)
Nov 15, 2005	25.64	25.90	25.41	25.47	451,669	-0.21(-0.82%)
Nov 14, 2005	25.68	25.72	25.49	25.68	755,123	-0.07(-0.27%)
Nov 11, 2005	25.99	26.07	25.60	25.75	349,835	-0.23(-0.87%)
Nov 10, 2005	25.90	26.09	25.40	25.97	560,380	+0.20(+0.80%)
Nov 09, 2005	25.32	25.94	25.30	25.77	716,936	+0.55(+2.17%)
Nov 08, 2005	25.15	25.32	24.78	25.22	599,739	-0.12(-0.46%)
Nov 07, 2005	25.20	25.56	25.21	25.34	676,407	+0.14(+0.54%)
Nov 04, 2005	25.75	25.78	24.99	25.20	808,382	-0.58(-2.25%)
Nov 03, 2005	26.07	26.59	25.78	25.78	924,701	-0.09(-0.34%)
Nov 02, 2005	25.11	26.23	25.11	25.87	862,518	+0.76(+3.02%)

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.