Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	28.17	28.62	28.14	28.47	243,927	+0.12(+0.43%)
Jan 30, 2006	28.14	28.46	28.13	28.35	169,883	+0.09(+0.33%)
Jan 27, 2006	28.32	28.60	28.07	28.25	224,648	-0.06(-0.23%)
Jan 26, 2006	27.91	28.45	27.59	28.32	271,589	+0.49(+1.75%)
Jan 25, 2006	27.42	27.87	27.31	27.83	245,324	+0.41(+1.49%)
Jan 24, 2006	26.74	27.42	26.61	27.42	185,949	+0.68(+2.54%)
Jan 23, 2006	26.51	26.85	26.14	26.74	178,545	+0.18(+0.67%)
Jan 20, 2006	27.92	27.92	26.39	26.56	284,442	-1.31(-4.70%)
Jan 19, 2006	26.91	27.91	26.83	27.87	304,281	+1.05(+3.92%)
Jan 18, 2006	26.59	26.96	26.56	26.82	182,736	+0.17(+0.64%)
Jan 17, 2006	26.63	26.75	26.31	26.65	244,626	-0.13(-0.48%)
Jan 13, 2006	26.71	27.11	26.56	26.78	284,303	+0.11(+0.40%)
Jan 12, 2006	26.99	27.06	26.44	26.67	174,912	-0.39(-1.43%)
Jan 11, 2006	27.48	27.55	26.63	27.06	214,868	-0.42(-1.51%)
Jan 10, 2006	26.66	27.70	26.52	27.47	382,237	+0.77(+2.90%)
Jan 09, 2006	26.50	26.91	26.50	26.70	203,552	+0.32(+1.22%)
Jan 06, 2006	25.80	26.38	25.70	26.38	145,853	+0.63(+2.45%)
Jan 05, 2006	26.05	26.06	25.56	25.75	350,384	-0.38(-1.45%)
Jan 04, 2006	26.53	26.76	25.85	26.13	221,854	-0.40(-1.51%)
Jan 03, 2006	25.76	26.77	25.52	26.53	240,714	+0.63(+2.43%)
Dec 30, 2005	26.29	26.29	25.78	25.90	179,662	-0.54(-2.03%)
Dec 29, 2005	26.61	26.69	26.25	26.43	237,361	-0.21(-0.81%)
Dec 28, 2005	26.28	26.65	26.13	26.65	133,559	+0.54(+2.08%)
Dec 27, 2005	26.76	26.84	26.07	26.10	154,934	-0.58(-2.17%)
Dec 23, 2005	26.56	26.71	26.18	26.68	131,883	+0.13(+0.49%)
Dec 22, 2005	26.10	26.64	26.05	26.56	210,677	+0.46(+1.76%)
Dec 21, 2005	25.67	26.10	25.67	26.10	122,662	+0.44(+1.70%)
Dec 20, 2005	25.34	26.14	25.21	25.66	215,148	+0.29(+1.13%)
Dec 19, 2005	25.98	26.10	25.15	25.37	559,385	-0.64(-2.48%)
Dec 16, 2005	26.20	26.44	25.82	26.02	584,812	-0.12(-0.47%)
Dec 15, 2005	26.59	26.70	25.86	26.14	258,038	-0.53(-1.99%)
Dec 14, 2005	26.66	26.99	26.45	26.67	160,662	+0.09(+0.32%)
Dec 13, 2005	26.49	26.81	26.39	26.58	259,714	+0.09(+0.35%)
Dec 12, 2005	27.14	27.20	26.32	26.49	232,891	-0.64(-2.37%)
Dec 09, 2005	26.54	27.20	26.40	27.14	115,397	+0.64(+2.40%)
Dec 08, 2005	26.63	26.83	26.20	26.50	136,493	+0.04(+0.14%)
Dec 07, 2005	27.09	27.14	26.16	26.46	118,331	-0.52(-1.94%)
Dec 06, 2005	27.24	27.49	26.91	26.99	144,875	-0.07(-0.26%)
Dec 05, 2005	27.20	27.20	26.73	27.06	130,066	-0.46(-1.66%)
Dec 02, 2005	27.32	27.59	26.91	27.51	179,104	+0.34(+1.24%)
Dec 01, 2005	26.91	27.18	26.79	27.18	301,067	+0.35(+1.31%)
Nov 30, 2005	27.46	27.54	26.61	26.83	311,685	-0.44(-1.63%)
Nov 29, 2005	27.00	27.37	26.83	27.27	174,074	+0.45(+1.68%)
Nov 28, 2005	27.52	27.54	26.82	26.82	301,207	-0.59(-2.17%)
Nov 25, 2005	27.08	27.53	26.88	27.41	57,838	+0.34(+1.24%)
Nov 23, 2005	26.93	27.36	26.93	27.08	202,155	+0.14(+0.53%)
Nov 22, 2005	26.89	27.10	26.48	26.93	281,509	+0.04(+0.16%)
Nov 21, 2005	27.84	28.19	26.60	26.89	661,650	-0.95(-3.42%)
Nov 18, 2005	26.83	28.56	26.76	27.84	907,115	+1.15(+4.29%)
Nov 17, 2005	25.05	26.70	24.95	26.70	1,225,227	+4.80(+21.90%)
Nov 16, 2005	22.12	22.17	21.62	21.90	132,581	-0.21(-0.97%)
Nov 15, 2005	22.55	22.58	21.75	22.12	186,648	-0.44(-1.94%)
Nov 14, 2005	22.57	22.59	22.27	22.55	154,934	-0.09(-0.38%)
Nov 11, 2005	22.18	22.73	22.15	22.64	144,177	+0.42(+1.87%)
Nov 10, 2005	21.70	22.47	21.12	22.23	253,847	+0.53(+2.44%)
Nov 09, 2005	21.37	21.94	21.15	21.70	165,831	+0.41(+1.92%)
Nov 08, 2005	21.44	21.48	21.01	21.29	170,023	-0.34(-1.56%)
Nov 07, 2005	21.39	21.92	21.32	21.62	155,633	+0.22(+1.04%)
Nov 04, 2005	21.55	21.60	21.09	21.40	178,265	-0.09(-0.40%)
Nov 03, 2005	21.72	21.90	21.42	21.49	306,516	-0.07(-0.33%)
Nov 02, 2005	20.74	21.56	20.74	21.56	313,781	+0.57(+2.69%)

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.