Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	28.02	28.32	27.99	28.24	260,154	+0.06(+0.23%)
Jan 30, 2006	28.49	28.49	28.06	28.18	233,867	-0.16(-0.57%)
Jan 27, 2006	28.36	28.53	28.26	28.34	263,135	-0.02(-0.09%)
Jan 26, 2006	28.64	28.72	28.21	28.36	391,725	+0.09(+0.31%)
Jan 25, 2006	29.00	29.00	28.24	28.28	425,349	-0.71(-2.46%)
Jan 24, 2006	28.40	29.13	28.40	28.99	173,078	+0.20(+0.70%)
Jan 23, 2006	28.47	28.90	28.38	28.79	135,162	+0.48(+1.69%)
Jan 20, 2006	29.06	29.06	28.25	28.31	114,669	-0.53(-1.85%)
Jan 19, 2006	28.80	29.12	28.55	28.84	102,928	+0.11(+0.39%)
Jan 18, 2006	28.72	29.04	28.53	28.73	101,364	-0.17(-0.59%)
Jan 17, 2006	28.92	29.04	28.70	28.90	127,713	-0.11(-0.36%)
Jan 13, 2006	28.73	29.08	28.70	29.00	157,846	+0.43(+1.50%)
Jan 12, 2006	29.04	29.07	28.47	28.57	184,541	-0.45(-1.56%)
Jan 11, 2006	29.08	29.17	28.92	29.03	138,282	-0.06(-0.19%)
Jan 10, 2006	29.12	29.17	28.96	29.08	170,805	+0.01(+0.03%)
Jan 09, 2006	29.41	29.47	29.06	29.08	305,209	+0.20(+0.70%)
Jan 06, 2006	29.08	29.08	28.79	28.87	137,693	-0.15(-0.50%)
Jan 05, 2006	28.92	29.09	28.85	29.02	80,315	+0.10(+0.34%)
Jan 04, 2006	28.72	29.16	28.72	28.92	135,219	+0.06(+0.20%)
Jan 03, 2006	28.64	28.89	27.87	28.87	212,299	+0.50(+1.77%)
Dec 30, 2005	28.42	28.57	28.04	28.36	243,546	-0.22(-0.76%)
Dec 29, 2005	28.87	29.08	28.53	28.58	116,818	-0.43(-1.48%)
Dec 28, 2005	28.79	29.18	28.72	29.01	174,035	+0.13(+0.45%)
Dec 27, 2005	29.21	29.38	28.85	28.88	232,747	-0.41(-1.41%)
Dec 23, 2005	29.47	29.47	29.17	29.30	98,933	-0.09(-0.30%)
Dec 22, 2005	29.39	29.64	29.18	29.38	168,350	-0.15(-0.52%)
Dec 21, 2005	29.21	29.63	29.21	29.54	156,400	+0.08(+0.27%)
Dec 20, 2005	29.57	29.81	29.35	29.46	229,735	-0.05(-0.16%)
Dec 19, 2005	30.31	30.41	29.45	29.51	182,235	-0.53(-1.78%)
Dec 16, 2005	29.73	30.18	29.73	30.04	684,378	+0.30(+1.01%)
Dec 15, 2005	30.27	30.27	29.38	29.74	266,584	-0.30(-1.00%)
Dec 14, 2005	30.02	30.26	29.98	30.04	208,633	-0.11(-0.35%)
Dec 13, 2005	30.35	30.36	30.02	30.14	177,690	-0.21(-0.69%)
Dec 12, 2005	30.58	30.58	30.12	30.35	127,540	+0.00(+0.00%)
Dec 09, 2005	30.31	30.74	30.00	30.35	161,551	+0.09(+0.29%)
Dec 08, 2005	30.53	30.82	29.97	30.27	179,474	-0.32(-1.06%)
Dec 07, 2005	30.82	30.82	30.26	30.59	287,368	-0.06(-0.18%)
Dec 06, 2005	30.57	30.94	30.44	30.65	172,019	+0.28(+0.93%)
Dec 05, 2005	30.74	30.74	29.97	30.36	120,826	-0.28(-0.90%)
Dec 02, 2005	30.57	30.82	30.42	30.64	173,075	-0.03(-0.11%)
Dec 01, 2005	30.57	30.91	30.34	30.67	284,681	+0.39(+1.28%)
Nov 30, 2005	30.20	30.46	30.03	30.28	208,267	+0.19(+0.62%)
Nov 29, 2005	29.95	30.34	29.85	30.10	138,155	+0.32(+1.06%)
Nov 28, 2005	30.22	30.42	29.74	29.78	309,139	-0.52(-1.71%)
Nov 25, 2005	30.71	30.76	30.30	30.30	63,924	-0.36(-1.16%)
Nov 23, 2005	30.64	30.91	30.57	30.65	115,634	-0.03(-0.11%)
Nov 22, 2005	30.74	30.78	30.38	30.69	170,057	-0.20(-0.65%)
Nov 21, 2005	30.56	30.89	30.20	30.89	149,648	+0.33(+1.09%)
Nov 18, 2005	30.84	30.86	30.46	30.56	263,478	-0.02(-0.05%)
Nov 17, 2005	30.21	30.91	30.21	30.57	330,551	+0.17(+0.56%)
Nov 16, 2005	30.82	30.82	30.16	30.40	86,457	-0.35(-1.13%)
Nov 15, 2005	31.29	31.29	30.74	30.75	103,474	-0.53(-1.71%)
Nov 14, 2005	31.75	31.75	30.92	31.29	156,174	-0.40(-1.25%)
Nov 11, 2005	31.25	31.75	31.12	31.68	148,403	+0.32(+1.03%)
Nov 10, 2005	31.00	31.36	30.56	31.36	267,102	+0.38(+1.23%)
Nov 09, 2005	30.88	31.16	30.64	30.98	144,534	+0.10(+0.31%)
Nov 08, 2005	31.07	31.12	30.73	30.88	153,638	-0.40(-1.29%)
Nov 07, 2005	31.31	31.54	31.15	31.29	150,282	+0.08(+0.26%)
Nov 04, 2005	31.07	31.20	30.77	31.20	128,527	+0.24(+0.78%)
Nov 03, 2005	31.39	31.50	30.91	30.96	149,777	-0.28(-0.88%)
Nov 02, 2005	30.58	31.24	30.58	31.24	173,539	+0.71(+2.33%)

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.