Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.04	27.11	26.49	26.78	297,126	-0.29(-1.07%)
Jan 30, 2006	26.71	27.27	26.61	27.07	406,621	+0.36(+1.34%)
Jan 27, 2006	27.53	27.95	26.20	26.71	742,383	-0.54(-1.99%)
Jan 26, 2006	27.13	27.37	27.08	27.26	232,850	+0.56(+2.10%)
Jan 25, 2006	27.99	27.99	26.68	26.70	336,801	-0.75(-2.73%)
Jan 24, 2006	26.84	27.48	26.75	27.45	414,937	+0.75(+2.81%)
Jan 23, 2006	25.97	26.70	25.89	26.70	391,029	+1.06(+4.12%)
Jan 20, 2006	26.26	26.44	25.45	25.64	535,694	-0.31(-1.18%)
Jan 19, 2006	25.54	25.97	25.51	25.94	386,004	+0.83(+3.31%)
Jan 18, 2006	25.26	25.39	25.01	25.11	511,092	-0.63(-2.47%)
Jan 17, 2006	26.46	26.66	25.71	25.75	375,609	-0.69(-2.60%)
Jan 13, 2006	27.08	27.08	26.44	26.44	225,573	-0.64(-2.37%)
Jan 12, 2006	27.13	27.59	27.03	27.08	231,984	+0.08(+0.28%)
Jan 11, 2006	26.38	27.07	26.38	27.00	272,871	+0.73(+2.77%)
Jan 10, 2006	27.56	27.56	26.12	26.27	319,129	-1.34(-4.85%)
Jan 09, 2006	27.70	27.71	27.56	27.61	260,224	-0.09(-0.31%)
Jan 06, 2006	27.12	27.90	27.02	27.70	291,409	+0.86(+3.20%)
Jan 05, 2006	26.35	26.98	26.35	26.84	264,035	+0.72(+2.76%)
Jan 04, 2006	25.83	26.20	25.40	26.12	369,892	+0.92(+3.67%)
Jan 03, 2006	24.70	25.33	24.57	25.19	302,844	+0.69(+2.80%)
Dec 30, 2005	24.53	24.61	24.50	24.51	101,352	-0.11(-0.45%)
Dec 29, 2005	24.64	24.79	24.61	24.62	140,333	-0.02(-0.09%)
Dec 28, 2005	24.80	24.80	24.45	24.64	133,230	-0.11(-0.44%)
Dec 27, 2005	24.76	25.39	24.68	24.75	193,522	+0.01(+0.05%)
Dec 23, 2005	24.69	24.93	24.56	24.74	96,847	+0.03(+0.14%)
Dec 22, 2005	24.70	24.84	24.70	24.70	112,786	-0.06(-0.23%)
Dec 21, 2005	24.53	25.02	24.42	24.76	150,555	+0.21(+0.85%)
Dec 20, 2005	24.59	24.67	24.30	24.55	241,859	-0.94(-3.69%)
Dec 19, 2005	25.10	25.69	25.10	25.49	168,747	+0.50(+2.01%)
Dec 16, 2005	24.90	25.11	24.82	24.99	212,753	-1.79(-6.70%)
Dec 15, 2005	26.83	26.90	26.74	26.79	133,750	-0.01(-0.05%)
Dec 14, 2005	26.76	26.84	26.75	26.80	154,887	-0.01(-0.02%)
Dec 13, 2005	26.68	26.83	26.55	26.80	97,887	+0.04(+0.15%)
Dec 12, 2005	26.56	26.80	26.38	26.76	101,525	+0.50(+1.89%)
Dec 09, 2005	26.72	26.72	26.26	26.27	129,419	-0.31(-1.17%)
Dec 08, 2005	26.71	26.71	26.41	26.58	109,321	-0.14(-0.52%)
Dec 07, 2005	26.61	26.79	26.52	26.72	128,033	+0.13(+0.48%)
Dec 06, 2005	26.61	26.61	26.45	26.59	152,634	-0.23(-0.86%)
Dec 05, 2005	26.18	26.90	26.18	26.82	133,750	+0.63(+2.40%)
Dec 02, 2005	25.69	26.23	25.63	26.19	141,719	+0.71(+2.79%)
Dec 01, 2005	25.03	25.51	25.03	25.48	132,191	+0.49(+1.96%)
Nov 30, 2005	24.93	25.23	24.90	24.99	94,595	-0.02(-0.07%)
Nov 29, 2005	24.93	25.36	24.88	25.01	56,133	+0.01(+0.05%)
Nov 28, 2005	25.74	25.74	24.97	25.00	129,938	-0.49(-1.92%)
Nov 25, 2005	25.25	25.54	25.25	25.49	52,322	+0.31(+1.24%)
Nov 23, 2005	25.41	25.51	24.96	25.18	108,802	-0.10(-0.41%)
Nov 22, 2005	25.25	25.50	24.99	25.28	89,744	-0.12(-0.45%)
Nov 21, 2005	25.57	25.57	25.11	25.40	126,647	+0.24(+0.94%)
Nov 18, 2005	25.66	25.68	24.96	25.16	95,461	+0.13(+0.53%)
Nov 17, 2005	24.55	25.10	24.55	25.03	132,017	+0.72(+2.97%)
Nov 16, 2005	23.38	24.44	23.15	24.31	135,482	+0.76(+3.21%)
Nov 15, 2005	23.38	23.95	23.38	23.55	243,938	-0.63(-2.60%)
Nov 14, 2005	25.25	25.25	23.90	24.18	317,223	-0.96(-3.84%)
Nov 11, 2005	25.67	25.74	24.88	25.14	109,148	-0.51(-2.00%)
Nov 10, 2005	25.83	25.89	25.40	25.66	97,713	-0.24(-0.94%)
Nov 09, 2005	24.73	26.08	24.73	25.90	119,370	+0.50(+1.95%)
Nov 08, 2005	25.94	25.97	24.85	25.40	119,890	-0.42(-1.61%)
Nov 07, 2005	25.41	25.92	25.41	25.82	89,397	+0.50(+1.98%)
Nov 04, 2005	25.86	26.34	24.85	25.32	218,470	-0.61(-2.36%)
Nov 03, 2005	27.12	27.13	25.87	25.93	232,157	-1.00(-3.73%)
Nov 02, 2005	26.70	27.13	26.70	26.93	190,057	+0.50(+1.88%)

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.