Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.25	30.33	29.53	29.82	428,546	-0.46(-1.52%)
Jan 30, 2006	30.50	30.62	29.85	30.28	602,989	-0.88(-2.82%)
Jan 27, 2006	30.18	31.80	29.32	31.16	1,047,025	+0.98(+3.25%)
Jan 26, 2006	28.97	30.18	28.78	30.18	549,178	+1.55(+5.41%)
Jan 25, 2006	28.81	29.06	27.91	28.63	322,466	-0.01(-0.03%)
Jan 24, 2006	28.02	28.77	28.00	28.64	384,068	+0.56(+1.99%)
Jan 23, 2006	28.54	28.62	27.75	28.08	236,481	-0.28(-0.99%)
Jan 20, 2006	30.04	30.31	28.00	28.36	656,056	-1.56(-5.21%)
Jan 19, 2006	27.63	30.54	27.63	29.92	1,172,840	+2.45(+8.92%)
Jan 18, 2006	26.75	27.75	26.64	27.47	530,558	+0.13(+0.48%)
Jan 17, 2006	26.49	27.66	26.35	27.34	267,272	+0.06(+0.22%)
Jan 13, 2006	27.06	27.46	26.65	27.28	295,941	+0.26(+0.96%)
Jan 12, 2006	27.65	27.92	27.01	27.02	363,400	-0.86(-3.08%)
Jan 11, 2006	27.68	28.25	27.61	27.88	540,482	-0.31(-1.10%)
Jan 10, 2006	27.00	28.39	26.87	28.19	737,144	+1.31(+4.87%)
Jan 09, 2006	26.55	26.98	26.45	26.88	225,205	+0.25(+0.94%)
Jan 06, 2006	26.50	26.75	25.84	26.63	281,497	+0.27(+1.02%)
Jan 05, 2006	25.45	26.41	25.35	26.36	274,946	+0.74(+2.89%)
Jan 04, 2006	24.87	25.67	24.66	25.62	291,566	+0.86(+3.47%)
Jan 03, 2006	24.10	24.81	23.95	24.76	708,579	+0.33(+1.35%)
Dec 30, 2005	24.28	24.65	23.84	24.43	271,210	-0.03(-0.12%)
Dec 29, 2005	24.61	24.78	24.44	24.46	222,020	-0.13(-0.53%)
Dec 28, 2005	24.35	24.75	24.30	24.59	231,800	+0.16(+0.65%)
Dec 27, 2005	24.80	25.09	24.25	24.43	254,800	-0.51(-2.04%)
Dec 23, 2005	24.77	25.23	24.77	24.94	459,177	+0.08(+0.32%)
Dec 22, 2005	24.50	24.90	24.39	24.86	367,840	+0.36(+1.47%)
Dec 21, 2005	24.50	24.65	24.38	24.50	324,908	+0.01(+0.04%)
Dec 20, 2005	24.45	24.71	24.10	24.49	324,273	+0.02(+0.08%)
Dec 19, 2005	25.68	25.68	24.35	24.47	430,160	-1.28(-4.97%)
Dec 16, 2005	25.94	25.98	25.39	25.75	408,961	-0.19(-0.73%)
Dec 15, 2005	26.50	26.92	25.80	25.94	309,857	-0.74(-2.77%)
Dec 14, 2005	26.64	26.90	26.51	26.68	377,378	+0.05(+0.19%)
Dec 13, 2005	27.17	27.18	26.25	26.63	273,674	-0.67(-2.45%)
Dec 12, 2005	27.40	27.50	27.18	27.30	260,787	-0.02(-0.07%)
Dec 09, 2005	26.61	27.52	26.50	27.32	515,044	+0.72(+2.71%)
Dec 08, 2005	26.21	27.00	26.21	26.60	456,760	+0.29(+1.10%)
Dec 07, 2005	26.48	26.67	25.86	26.31	297,567	-0.18(-0.68%)
Dec 06, 2005	26.24	26.57	26.06	26.49	541,800	+0.32(+1.22%)
Dec 05, 2005	26.53	26.70	26.10	26.17	386,374	-0.36(-1.36%)
Dec 02, 2005	28.10	28.10	26.36	26.53	1,351,286	-1.61(-5.72%)
Dec 01, 2005	28.00	28.20	27.75	28.14	647,772	+0.08(+0.29%)
Nov 30, 2005	27.70	28.10	27.54	28.06	387,581	+0.54(+1.96%)
Nov 29, 2005	27.57	28.25	27.45	27.52	1,957,109	+1.32(+5.04%)
Nov 28, 2005	27.22	27.22	26.18	26.20	275,635	-1.02(-3.75%)
Nov 25, 2005	27.78	27.78	27.18	27.22	63,323	-0.66(-2.37%)
Nov 23, 2005	27.38	27.96	27.38	27.88	365,862	+0.41(+1.49%)
Nov 22, 2005	26.94	27.59	26.56	27.47	741,285	+0.47(+1.74%)
Nov 21, 2005	26.97	27.00	26.68	27.00	231,567	+0.06(+0.22%)
Nov 18, 2005	25.78	26.99	25.53	26.94	537,688	+1.37(+5.36%)
Nov 17, 2005	25.08	25.60	25.00	25.57	125,223	+0.60(+2.40%)
Nov 16, 2005	25.15	25.27	24.95	24.97	191,196	-0.11(-0.44%)
Nov 15, 2005	25.17	25.45	25.00	25.08	169,452	-0.09(-0.36%)
Nov 14, 2005	25.07	25.44	24.97	25.17	111,555	+0.10(+0.40%)
Nov 11, 2005	25.25	25.34	24.83	25.07	120,098	-0.21(-0.83%)
Nov 10, 2005	25.91	25.91	24.36	25.28	287,499	-0.50(-1.94%)
Nov 09, 2005	24.85	26.09	24.70	25.78	283,236	+0.99(+3.99%)
Nov 08, 2005	25.31	25.46	24.69	24.79	175,586	-0.64(-2.52%)
Nov 07, 2005	25.50	25.61	25.05	25.43	142,485	+0.04(+0.16%)
Nov 04, 2005	25.70	25.95	25.15	25.39	210,627	-0.31(-1.21%)
Nov 03, 2005	25.20	25.89	25.20	25.70	325,586	+0.58(+2.31%)
Nov 02, 2005	24.13	25.18	24.13	25.12	183,136	+0.95(+3.93%)

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.