Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.37	28.17	27.22	28.17	658,188	+0.69(+2.51%)
Jan 30, 2006	27.65	27.91	27.48	27.48	471,507	-0.15(-0.55%)
Jan 27, 2006	28.14	28.34	27.58	27.63	816,889	-0.50(-1.79%)
Jan 26, 2006	27.98	28.37	27.94	28.14	813,548	+0.22(+0.77%)
Jan 25, 2006	28.02	28.19	27.71	27.92	820,369	-0.08(-0.28%)
Jan 24, 2006	27.27	28.03	27.27	28.00	452,435	+0.73(+2.69%)
Jan 23, 2006	27.00	27.47	26.84	27.27	330,347	+0.29(+1.09%)
Jan 20, 2006	27.76	27.76	26.81	26.97	496,286	-0.86(-3.10%)
Jan 19, 2006	27.20	27.96	27.10	27.84	473,873	+0.71(+2.62%)
Jan 18, 2006	26.94	27.16	26.81	27.12	464,268	-0.07(-0.26%)
Jan 17, 2006	26.94	27.21	26.77	27.20	320,741	+0.08(+0.29%)
Jan 13, 2006	26.72	27.14	26.71	27.12	344,129	+0.37(+1.37%)
Jan 12, 2006	27.06	27.08	26.74	26.75	296,519	-0.46(-1.69%)
Jan 11, 2006	27.04	27.21	26.84	27.21	990,485	+0.17(+0.64%)
Jan 10, 2006	26.78	27.12	26.57	27.04	496,147	+0.19(+0.70%)
Jan 09, 2006	27.06	27.20	26.79	26.85	679,905	-0.27(-1.01%)
Jan 06, 2006	26.87	27.25	26.79	27.12	651,506	+0.33(+1.23%)
Jan 05, 2006	26.52	26.89	26.26	26.79	833,037	+0.31(+1.17%)
Jan 04, 2006	26.56	26.93	26.34	26.48	504,360	-0.19(-0.70%)
Jan 03, 2006	25.79	26.72	25.51	26.67	638,560	+0.96(+3.72%)
Dec 30, 2005	25.97	26.04	25.72	25.72	353,734	-0.29(-1.10%)
Dec 29, 2005	26.31	26.43	25.93	26.00	438,653	-0.27(-1.01%)
Dec 28, 2005	26.03	26.49	26.03	26.27	644,267	+0.17(+0.63%)
Dec 27, 2005	26.13	26.20	25.94	26.10	364,732	+0.01(+0.06%)
Dec 23, 2005	26.00	26.34	25.60	26.09	527,469	-0.23(-0.87%)
Dec 22, 2005	25.73	26.43	25.73	26.32	473,316	+0.59(+2.29%)
Dec 21, 2005	25.40	25.83	25.37	25.73	580,091	+0.29(+1.16%)
Dec 20, 2005	25.49	25.70	25.37	25.44	480,555	-0.13(-0.51%)
Dec 19, 2005	25.06	25.58	24.91	25.57	610,578	+0.53(+2.12%)
Dec 16, 2005	25.21	25.21	24.93	25.03	441,994	-0.17(-0.68%)
Dec 15, 2005	25.52	25.63	25.11	25.21	530,532	-0.48(-1.87%)
Dec 14, 2005	25.64	26.00	25.62	25.69	233,735	+0.09(+0.36%)
Dec 13, 2005	25.61	25.85	25.39	25.59	361,530	-0.06(-0.25%)
Dec 12, 2005	25.40	25.84	25.40	25.66	313,781	+0.33(+1.30%)
Dec 09, 2005	24.96	25.44	24.93	25.33	253,920	+0.44(+1.76%)
Dec 08, 2005	25.38	25.49	24.80	24.89	495,590	-0.46(-1.81%)
Dec 07, 2005	25.36	25.64	25.29	25.35	244,593	+0.00(+0.00%)
Dec 06, 2005	25.60	25.69	25.26	25.35	295,266	-0.24(-0.93%)
Dec 05, 2005	25.72	25.74	25.15	25.59	475,544	-0.10(-0.39%)
Dec 02, 2005	25.67	25.71	25.41	25.69	390,764	+0.09(+0.34%)
Dec 01, 2005	25.11	25.82	25.11	25.60	666,959	+0.42(+1.68%)
Nov 30, 2005	25.36	25.59	25.11	25.18	383,665	-0.32(-1.24%)
Nov 29, 2005	25.07	25.75	25.06	25.49	644,963	+0.45(+1.81%)
Nov 28, 2005	24.78	25.13	24.77	25.04	319,767	+0.19(+0.78%)
Nov 25, 2005	24.67	24.94	24.57	24.85	142,551	+0.11(+0.46%)
Nov 23, 2005	24.66	24.78	24.57	24.73	353,317	+0.25(+1.03%)
Nov 22, 2005	24.56	24.71	24.32	24.48	517,585	-0.26(-1.05%)
Nov 21, 2005	24.47	24.76	24.36	24.74	313,363	+0.22(+0.88%)
Nov 18, 2005	24.57	24.67	24.32	24.52	417,075	+0.03(+0.12%)
Nov 17, 2005	24.06	24.52	24.06	24.50	932,573	+0.45(+1.88%)
Nov 16, 2005	23.56	24.15	23.50	24.04	1,132,897	+0.55(+2.32%)
Nov 15, 2005	23.34	23.53	23.23	23.50	683,942	+0.20(+0.86%)
Nov 14, 2005	23.31	23.32	23.01	23.30	323,665	+0.11(+0.46%)
Nov 11, 2005	22.73	23.29	22.73	23.19	504,917	+0.47(+2.05%)
Nov 10, 2005	22.68	22.86	22.26	22.72	322,273	+0.04(+0.16%)
Nov 09, 2005	22.34	22.74	22.34	22.68	452,435	+0.58(+2.63%)
Nov 08, 2005	22.33	22.41	22.09	22.10	366,263	-0.29(-1.28%)
Nov 07, 2005	22.38	22.61	22.10	22.39	1,278,373	+0.01(+0.06%)
Nov 04, 2005	22.52	22.72	21.85	22.38	1,568,906	-0.44(-1.92%)
Nov 03, 2005	24.59	24.59	22.80	22.81	2,302,686	-1.93(-7.81%)
Nov 02, 2005	24.42	24.83	24.29	24.75	580,230	+0.29(+1.20%)

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.