Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	29.20	29.45	28.66	29.31	994,055	+0.02(+0.07%)
Jan 30, 2006	29.45	29.91	29.22	29.29	1,183,478	-0.01(-0.02%)
Jan 27, 2006	29.24	29.49	28.92	29.29	1,268,208	+0.04(+0.12%)
Jan 26, 2006	28.49	29.26	28.25	29.26	1,728,369	+1.12(+3.96%)
Jan 25, 2006	28.40	28.59	28.08	28.14	1,171,950	-0.14(-0.51%)
Jan 24, 2006	26.80	28.32	26.76	28.29	1,419,727	+1.48(+5.54%)
Jan 23, 2006	26.80	27.00	26.26	26.80	796,896	+0.12(+0.46%)
Jan 20, 2006	27.33	27.74	26.58	26.68	1,733,131	-0.82(-2.98%)
Jan 19, 2006	26.68	27.52	26.66	27.50	1,360,623	+0.71(+2.65%)
Jan 18, 2006	26.32	27.03	25.93	26.79	1,293,300	+0.47(+1.79%)
Jan 17, 2006	26.48	26.48	25.83	26.32	1,192,378	-0.15(-0.58%)
Jan 13, 2006	26.48	26.87	26.39	26.47	639,420	+0.04(+0.16%)
Jan 12, 2006	26.34	26.71	26.19	26.43	539,085	-0.07(-0.27%)
Jan 11, 2006	26.69	26.91	26.35	26.50	915,423	-0.24(-0.89%)
Jan 10, 2006	26.87	26.90	26.45	26.74	1,205,739	-0.30(-1.10%)
Jan 09, 2006	26.61	27.16	26.44	27.03	1,362,609	-0.55(-2.00%)
Jan 06, 2006	27.66	28.09	27.27	27.58	924,496	-0.09(-0.34%)
Jan 05, 2006	27.50	27.72	27.03	27.68	877,262	+0.11(+0.39%)
Jan 04, 2006	27.16	27.93	27.01	27.57	1,089,570	+0.55(+2.04%)
Jan 03, 2006	26.97	27.14	25.75	27.02	1,869,180	+0.20(+0.73%)
Dec 30, 2005	27.45	27.58	26.80	26.82	768,066	-0.82(-2.96%)
Dec 29, 2005	27.48	27.91	27.21	27.64	766,800	+0.32(+1.17%)
Dec 28, 2005	27.06	27.76	27.06	27.32	922,726	+0.23(+0.86%)
Dec 27, 2005	27.82	27.85	26.85	27.09	762,036	-0.57(-2.07%)
Dec 23, 2005	27.53	27.81	27.48	27.66	696,269	+0.25(+0.93%)
Dec 22, 2005	27.01	27.46	26.93	27.41	996,932	+0.57(+2.13%)
Dec 21, 2005	26.24	27.09	26.11	26.84	1,611,763	+0.78(+3.00%)
Dec 20, 2005	26.23	26.43	26.03	26.06	713,296	-0.18(-0.69%)
Dec 19, 2005	26.66	26.90	26.19	26.24	1,108,546	-0.42(-1.58%)
Dec 16, 2005	27.15	27.44	26.66	26.66	2,176,329	-0.56(-2.05%)
Dec 15, 2005	26.95	27.44	26.64	27.21	875,706	+0.40(+1.49%)
Dec 14, 2005	27.33	27.48	26.73	26.82	1,533,274	-0.51(-1.88%)
Dec 13, 2005	27.04	27.68	26.53	27.33	1,884,055	-0.26(-0.94%)
Dec 12, 2005	27.98	28.28	27.41	27.59	1,046,466	-0.41(-1.47%)
Dec 09, 2005	27.92	28.23	27.77	28.00	761,442	+0.00(+0.00%)
Dec 08, 2005	28.32	28.73	27.73	28.00	1,074,472	-0.14(-0.49%)
Dec 07, 2005	28.90	28.98	27.98	28.14	1,385,742	-0.70(-2.41%)
Dec 06, 2005	28.97	29.70	28.82	28.84	1,118,699	+0.12(+0.40%)
Dec 05, 2005	28.97	29.12	28.42	28.72	1,438,748	-0.18(-0.63%)
Dec 02, 2005	29.42	29.43	28.63	28.90	2,006,792	-0.75(-2.52%)
Dec 01, 2005	29.63	29.84	29.50	29.65	1,626,896	+0.31(+1.06%)
Nov 30, 2005	29.74	29.77	29.24	29.34	916,495	-0.34(-1.15%)
Nov 29, 2005	29.73	30.05	29.63	29.68	1,116,992	+0.18(+0.61%)
Nov 28, 2005	30.06	30.12	29.42	29.50	1,120,425	-0.55(-1.83%)
Nov 25, 2005	30.03	30.11	29.77	30.05	204,954	+0.06(+0.19%)
Nov 23, 2005	29.92	30.21	29.65	29.99	1,400,835	+0.11(+0.36%)
Nov 22, 2005	29.70	30.00	29.38	29.88	1,732,786	+0.07(+0.24%)
Nov 21, 2005	29.07	29.83	29.03	29.81	1,654,531	+0.85(+2.95%)
Nov 18, 2005	28.29	29.03	28.29	28.95	2,290,956	+0.70(+2.49%)
Nov 17, 2005	27.58	28.32	27.39	28.25	1,396,737	+0.86(+3.15%)
Nov 16, 2005	27.50	27.68	27.19	27.39	1,417,398	+0.00(+0.00%)
Nov 15, 2005	27.95	28.00	27.19	27.39	2,462,957	-0.57(-2.02%)
Nov 14, 2005	28.46	28.61	27.74	27.95	2,487,938	-0.80(-2.80%)
Nov 11, 2005	28.36	28.94	28.21	28.76	1,136,014	+0.59(+2.08%)
Nov 10, 2005	27.50	28.17	27.24	28.17	1,178,671	+0.67(+2.42%)
Nov 09, 2005	26.96	27.51	26.79	27.50	1,572,804	+0.69(+2.57%)
Nov 08, 2005	26.74	26.88	26.39	26.82	1,098,878	+0.07(+0.27%)
Nov 07, 2005	26.22	26.80	26.21	26.74	1,482,381	+0.56(+2.13%)
Nov 04, 2005	26.87	27.03	25.87	26.19	2,391,027	-0.80(-2.98%)
Nov 03, 2005	26.55	27.50	26.42	26.99	2,310,958	+0.38(+1.44%)
Nov 02, 2005	26.01	26.80	25.87	26.61	2,156,480	+0.67(+2.57%)

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.