Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.92	28.15	27.41	28.02	1,039,697	+0.02(+0.07%)
Jan 30, 2006	28.15	28.60	27.94	28.00	1,237,817	-0.01(-0.02%)
Jan 27, 2006	27.95	28.19	27.65	28.01	1,326,437	+0.03(+0.12%)
Jan 26, 2006	27.24	27.98	27.01	27.97	1,807,726	+1.07(+3.96%)
Jan 25, 2006	27.16	27.34	26.84	26.91	1,225,759	-0.14(-0.51%)
Jan 24, 2006	25.63	27.07	25.58	27.05	1,484,913	+1.42(+5.54%)
Jan 23, 2006	25.63	25.81	25.11	25.63	833,486	+0.12(+0.46%)
Jan 20, 2006	26.13	26.52	25.42	25.51	1,812,707	-0.78(-2.98%)
Jan 19, 2006	25.51	26.31	25.49	26.29	1,423,095	+0.68(+2.65%)
Jan 18, 2006	25.17	25.85	24.79	25.61	1,352,681	+0.45(+1.79%)
Jan 17, 2006	25.31	25.31	24.70	25.16	1,247,126	-0.15(-0.57%)
Jan 13, 2006	25.31	25.69	25.23	25.31	668,779	+0.04(+0.16%)
Jan 12, 2006	25.18	25.54	25.04	25.27	563,837	-0.07(-0.27%)
Jan 11, 2006	25.52	25.73	25.19	25.33	957,455	-0.23(-0.89%)
Jan 10, 2006	25.69	25.72	25.29	25.56	1,261,100	-0.28(-1.10%)
Jan 09, 2006	25.45	25.97	25.28	25.85	1,425,173	-0.53(-2.00%)
Jan 06, 2006	26.44	26.86	26.08	26.37	966,944	-0.09(-0.34%)
Jan 05, 2006	26.29	26.50	25.84	26.46	917,541	+0.10(+0.39%)
Jan 04, 2006	25.97	26.71	25.83	26.36	1,139,597	+0.53(+2.04%)
Jan 03, 2006	25.78	25.94	24.62	25.83	1,955,002	+0.19(+0.73%)
Dec 30, 2005	26.25	26.37	25.63	25.65	803,331	-0.78(-2.96%)
Dec 29, 2005	26.27	26.68	26.01	26.43	802,007	+0.30(+1.17%)
Dec 28, 2005	25.87	26.54	25.87	26.12	965,093	+0.22(+0.86%)
Dec 27, 2005	26.60	26.63	25.67	25.90	797,025	-0.55(-2.07%)
Dec 23, 2005	26.32	26.59	26.27	26.45	728,238	+0.24(+0.92%)
Dec 22, 2005	25.83	26.26	25.75	26.21	1,042,706	+0.55(+2.13%)
Dec 21, 2005	25.09	25.90	24.97	25.66	1,685,767	+0.75(+3.00%)
Dec 20, 2005	25.08	25.27	24.89	24.91	746,047	-0.17(-0.69%)
Dec 19, 2005	25.49	25.72	25.04	25.09	1,159,444	-0.40(-1.58%)
Dec 16, 2005	25.96	26.23	25.49	25.49	2,276,254	-0.53(-2.05%)
Dec 15, 2005	25.76	26.23	25.47	26.02	915,914	+0.38(+1.49%)
Dec 14, 2005	26.13	26.27	25.56	25.64	1,603,673	-0.49(-1.88%)
Dec 13, 2005	25.85	26.46	25.37	26.13	1,970,560	-0.25(-0.95%)
Dec 12, 2005	26.75	27.04	26.21	26.38	1,094,514	-0.39(-1.47%)
Dec 09, 2005	26.70	26.99	26.55	26.77	796,404	+0.00(+0.00%)
Dec 08, 2005	27.08	27.47	26.51	26.77	1,123,806	-0.13(-0.49%)
Dec 07, 2005	27.63	27.70	26.75	26.91	1,449,368	-0.66(-2.41%)
Dec 06, 2005	27.70	28.40	27.55	27.57	1,170,064	+0.11(+0.40%)
Dec 05, 2005	27.70	27.84	27.17	27.46	1,504,807	-0.17(-0.63%)
Dec 02, 2005	28.13	28.14	27.37	27.63	2,098,933	-0.71(-2.52%)
Dec 01, 2005	28.33	28.53	28.21	28.35	1,701,595	+0.30(+1.06%)
Nov 30, 2005	28.43	28.46	27.96	28.05	958,575	-0.33(-1.15%)
Nov 29, 2005	28.42	28.73	28.33	28.37	1,168,278	+0.17(+0.61%)
Nov 28, 2005	28.74	28.80	28.13	28.20	1,171,869	-0.53(-1.83%)
Nov 25, 2005	28.71	28.79	28.46	28.73	214,365	+0.06(+0.19%)
Nov 23, 2005	28.60	28.88	28.35	28.67	1,465,154	+0.10(+0.36%)
Nov 22, 2005	28.40	28.68	28.09	28.57	1,812,346	+0.07(+0.24%)
Nov 21, 2005	27.79	28.52	27.75	28.50	1,730,498	+0.82(+2.95%)
Nov 18, 2005	27.05	27.76	27.05	27.68	2,396,144	+0.67(+2.49%)
Nov 17, 2005	26.37	27.07	26.19	27.01	1,460,867	+0.82(+3.15%)
Nov 16, 2005	26.30	26.46	26.00	26.19	1,482,478	+0.00(+0.00%)
Nov 15, 2005	26.73	26.77	25.99	26.19	2,576,042	-0.54(-2.02%)
Nov 14, 2005	27.21	27.36	26.53	26.73	2,602,171	-0.77(-2.80%)
Nov 11, 2005	27.11	27.67	26.98	27.50	1,188,173	+0.56(+2.08%)
Nov 10, 2005	26.30	26.93	26.04	26.93	1,232,789	+0.64(+2.42%)
Nov 09, 2005	25.78	26.30	25.61	26.30	1,645,019	+0.66(+2.57%)
Nov 08, 2005	25.57	25.70	25.23	25.64	1,149,333	+0.07(+0.27%)
Nov 07, 2005	25.06	25.63	25.06	25.57	1,550,444	+0.53(+2.13%)
Nov 04, 2005	25.69	25.85	24.73	25.04	2,500,810	-0.77(-2.98%)
Nov 03, 2005	25.38	26.29	25.26	25.81	2,417,065	+0.37(+1.44%)
Nov 02, 2005	24.86	25.63	24.74	25.44	2,255,494	+0.64(+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.