Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	28.07	28.30	27.97	28.05	306,122	-0.01(-0.04%)
Jan 30, 2006	28.10	28.21	28.01	28.06	310,828	+0.01(+0.04%)
Jan 27, 2006	28.02	28.26	27.89	28.05	238,260	+0.09(+0.32%)
Jan 26, 2006	27.74	27.96	27.61	27.96	373,985	+0.38(+1.39%)
Jan 25, 2006	27.61	27.67	27.40	27.58	393,551	+0.03(+0.12%)
Jan 24, 2006	27.19	27.59	27.17	27.54	621,657	+0.42(+1.56%)
Jan 23, 2006	27.15	27.18	27.00	27.12	244,700	+0.03(+0.10%)
Jan 20, 2006	27.43	27.44	27.02	27.09	345,007	-0.31(-1.13%)
Jan 19, 2006	27.03	27.50	27.03	27.40	483,208	+0.39(+1.45%)
Jan 18, 2006	26.81	27.08	26.81	27.01	512,929	+0.03(+0.10%)
Jan 17, 2006	27.03	27.03	26.83	26.98	750,199	-0.14(-0.51%)
Jan 13, 2006	27.10	27.17	27.02	27.12	1,439,471	+0.07(+0.25%)
Jan 12, 2006	27.20	27.25	27.03	27.05	235,536	-0.20(-0.73%)
Jan 11, 2006	27.34	27.34	27.04	27.25	355,905	-0.01(-0.04%)
Jan 10, 2006	26.89	27.31	26.89	27.26	358,381	+0.27(+1.00%)
Jan 09, 2006	26.81	27.14	26.80	26.99	443,581	+0.20(+0.75%)
Jan 06, 2006	26.62	26.81	26.47	26.79	294,482	+0.27(+1.00%)
Jan 05, 2006	26.39	26.54	26.33	26.52	645,186	+0.09(+0.35%)
Jan 04, 2006	26.24	26.46	26.20	26.43	354,666	+0.17(+0.63%)
Jan 03, 2006	25.80	26.31	25.53	26.26	1,040,223	+0.47(+1.83%)
Dec 30, 2005	25.80	25.88	25.69	25.79	296,711	-0.17(-0.65%)
Dec 29, 2005	26.02	26.18	25.96	25.96	320,983	-0.06(-0.23%)
Dec 28, 2005	25.91	26.12	25.84	26.02	222,162	+0.11(+0.42%)
Dec 27, 2005	26.35	26.36	25.85	25.91	144,392	-0.35(-1.34%)
Dec 23, 2005	26.24	26.27	26.17	26.26	302,160	+0.04(+0.17%)
Dec 22, 2005	26.15	26.22	26.04	26.22	2,961,417	+0.17(+0.64%)
Dec 21, 2005	25.92	26.18	25.92	26.05	209,283	+0.21(+0.83%)
Dec 20, 2005	25.85	26.07	25.73	25.84	444,324	-0.03(-0.12%)
Dec 19, 2005	26.14	26.14	25.77	25.87	371,756	-0.29(-1.11%)
Dec 16, 2005	26.49	26.49	26.16	26.16	452,249	-0.20(-0.75%)
Dec 15, 2005	26.63	26.63	26.19	26.36	462,404	-0.27(-1.03%)
Dec 14, 2005	26.57	26.78	26.50	26.64	346,493	+0.02(+0.08%)
Dec 13, 2005	26.55	26.69	26.41	26.62	366,059	+0.04(+0.14%)
Dec 12, 2005	26.60	26.68	26.46	26.58	347,731	+0.09(+0.35%)
Dec 09, 2005	26.45	26.60	26.33	26.49	263,770	+0.04(+0.15%)
Dec 08, 2005	26.45	26.65	26.23	26.45	484,446	+0.05(+0.18%)
Dec 07, 2005	26.58	26.62	26.28	26.40	177,581	-0.17(-0.65%)
Dec 06, 2005	26.59	26.79	26.53	26.57	155,538	+0.06(+0.24%)
Dec 05, 2005	26.63	26.65	26.31	26.51	292,500	-0.13(-0.49%)
Dec 02, 2005	26.68	26.68	26.44	26.64	275,659	-0.04(-0.17%)
Dec 01, 2005	26.37	26.72	26.33	26.68	956,510	+0.54(+2.05%)
Nov 30, 2005	26.18	26.37	26.07	26.14	220,180	+0.02(+0.09%)
Nov 29, 2005	26.04	26.29	26.01	26.12	324,698	+0.16(+0.61%)
Nov 28, 2005	26.47	26.47	25.94	25.96	935,458	-0.46(-1.74%)
Nov 25, 2005	26.39	26.46	26.29	26.42	151,575	+0.02(+0.09%)
Nov 23, 2005	26.24	26.55	26.24	26.40	459,927	+0.08(+0.32%)
Nov 22, 2005	26.20	26.41	26.10	26.31	466,366	+0.05(+0.20%)
Nov 21, 2005	26.05	26.26	25.88	26.26	209,035	+0.23(+0.90%)
Nov 18, 2005	25.94	26.09	25.82	26.03	304,141	+0.19(+0.75%)
Nov 17, 2005	25.55	25.88	25.55	25.83	179,562	+0.39(+1.52%)
Nov 16, 2005	25.50	25.55	25.23	25.44	591,689	+0.01(+0.05%)
Nov 15, 2005	25.80	25.84	25.39	25.43	194,670	-0.35(-1.35%)
Nov 14, 2005	25.92	25.92	25.64	25.78	299,435	-0.08(-0.31%)
Nov 11, 2005	25.68	25.92	25.68	25.86	200,614	+0.08(+0.31%)
Nov 10, 2005	25.64	25.82	25.30	25.78	278,135	+0.15(+0.58%)
Nov 09, 2005	25.58	25.80	25.41	25.63	380,176	+0.03(+0.11%)
Nov 08, 2005	25.65	25.70	25.44	25.60	376,214	-0.08(-0.30%)
Nov 07, 2005	25.66	25.81	25.53	25.68	308,104	+0.11(+0.43%)
Nov 04, 2005	25.71	25.71	25.41	25.57	365,564	-0.07(-0.28%)
Nov 03, 2005	25.78	25.86	25.51	25.64	317,268	+0.06(+0.25%)
Nov 02, 2005	25.07	25.59	25.07	25.58	177,333	+0.48(+1.90%)

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.