Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	28.99	29.30	28.86	29.21	720,805	+0.11(+0.38%)
Jan 30, 2006	28.85	29.18	28.78	29.10	1,189,336	+0.49(+1.71%)
Jan 27, 2006	28.93	29.26	28.50	28.61	1,316,562	-0.32(-1.10%)
Jan 26, 2006	28.75	29.01	28.62	28.93	1,296,229	+0.25(+0.86%)
Jan 25, 2006	29.23	29.30	28.51	28.68	1,074,890	-0.38(-1.30%)
Jan 24, 2006	28.78	29.29	28.75	29.06	1,180,912	+0.30(+1.03%)
Jan 23, 2006	28.79	28.89	28.30	28.76	821,744	-0.03(-0.12%)
Jan 20, 2006	29.68	29.68	28.73	28.79	967,706	-0.48(-1.65%)
Jan 19, 2006	29.24	29.32	28.88	29.28	613,330	+0.17(+0.59%)
Jan 18, 2006	29.36	29.78	29.05	29.10	829,296	-0.42(-1.42%)
Jan 17, 2006	29.45	29.64	29.17	29.52	718,336	-0.25(-0.86%)
Jan 13, 2006	30.02	30.23	29.50	29.78	1,141,117	-0.32(-1.07%)
Jan 12, 2006	30.43	30.81	29.99	30.10	1,896,343	+0.19(+0.62%)
Jan 11, 2006	29.25	30.00	29.21	29.92	1,558,815	+0.65(+2.24%)
Jan 10, 2006	28.99	29.37	28.84	29.26	2,482,951	+0.01(+0.02%)
Jan 09, 2006	28.96	29.60	28.96	29.26	1,451,486	+0.48(+1.65%)
Jan 06, 2006	29.06	29.19	28.70	28.78	1,152,446	-0.17(-0.59%)
Jan 05, 2006	28.65	29.14	28.63	28.95	1,199,212	+0.30(+1.06%)
Jan 04, 2006	28.90	28.90	28.26	28.65	1,144,603	-0.27(-0.93%)
Jan 03, 2006	29.64	29.64	28.63	28.92	1,435,801	-0.46(-1.57%)
Dec 30, 2005	29.21	29.55	28.97	29.38	800,975	+0.17(+0.59%)
Dec 29, 2005	29.47	29.61	29.15	29.21	636,859	-0.25(-0.86%)
Dec 28, 2005	29.23	29.73	29.23	29.46	495,254	+0.20(+0.68%)
Dec 27, 2005	29.62	29.76	29.26	29.26	375,434	-0.26(-0.89%)
Dec 23, 2005	29.46	29.70	29.43	29.52	257,793	+0.10(+0.33%)
Dec 22, 2005	29.35	29.58	29.26	29.43	597,935	+0.03(+0.12%)
Dec 21, 2005	29.19	29.85	29.12	29.39	755,807	+0.36(+1.26%)
Dec 20, 2005	29.01	29.26	28.71	29.03	690,160	+0.03(+0.10%)
Dec 19, 2005	29.44	29.72	28.97	29.00	859,941	-0.44(-1.50%)
Dec 16, 2005	30.19	30.28	29.41	29.44	1,042,938	-0.29(-0.97%)
Dec 15, 2005	29.10	29.81	28.86	29.73	1,435,801	+0.60(+2.06%)
Dec 14, 2005	28.99	29.22	28.86	29.13	904,673	-0.03(-0.09%)
Dec 13, 2005	28.84	29.16	28.55	29.16	714,414	+0.26(+0.91%)
Dec 12, 2005	29.03	29.48	28.78	28.90	888,407	-0.09(-0.31%)
Dec 09, 2005	28.73	29.00	28.38	28.99	639,763	+0.21(+0.74%)
Dec 08, 2005	28.64	28.86	28.43	28.77	751,450	+0.27(+0.94%)
Dec 07, 2005	28.75	28.91	28.13	28.51	884,631	-0.43(-1.50%)
Dec 06, 2005	28.69	29.10	28.64	28.94	1,562,156	+0.25(+0.89%)
Dec 05, 2005	28.44	28.88	28.09	28.68	1,419,680	-0.01(-0.05%)
Dec 02, 2005	28.61	28.91	28.49	28.70	569,905	+0.00(+0.00%)
Dec 01, 2005	27.78	28.85	27.78	28.70	1,168,712	+0.92(+3.32%)
Nov 30, 2005	28.10	28.50	27.75	27.78	1,104,227	-0.09(-0.32%)
Nov 29, 2005	28.11	28.30	27.80	27.86	1,202,552	+0.00(+0.00%)
Nov 28, 2005	28.88	28.91	27.80	27.86	1,030,157	-0.81(-2.81%)
Nov 25, 2005	28.46	28.75	28.13	28.67	282,338	+0.16(+0.56%)
Nov 23, 2005	28.75	28.92	28.46	28.51	749,707	-0.05(-0.19%)
Nov 22, 2005	28.27	28.61	27.93	28.57	914,259	+0.30(+1.05%)
Nov 21, 2005	27.33	28.28	27.33	28.27	1,093,916	+0.67(+2.45%)
Nov 18, 2005	27.87	27.87	27.33	27.60	810,270	+0.07(+0.25%)
Nov 17, 2005	27.61	28.35	27.13	27.53	1,754,593	+1.05(+3.98%)
Nov 16, 2005	25.90	26.48	25.79	26.47	620,883	+0.65(+2.53%)
Nov 15, 2005	26.37	26.41	25.79	25.82	683,624	-0.61(-2.29%)
Nov 14, 2005	26.52	26.52	26.30	26.43	580,943	-0.13(-0.49%)
Nov 11, 2005	26.16	26.70	26.07	26.56	512,827	+0.52(+1.98%)
Nov 10, 2005	26.06	26.11	25.68	26.04	635,261	+0.03(+0.13%)
Nov 09, 2005	25.94	26.21	25.37	26.01	518,346	+0.01(+0.05%)
Nov 08, 2005	26.25	26.29	25.79	25.99	524,591	-0.40(-1.51%)
Nov 07, 2005	26.16	26.76	26.04	26.39	1,001,255	+0.58(+2.24%)
Nov 04, 2005	25.87	25.88	25.58	25.81	592,562	-0.06(-0.21%)
Nov 03, 2005	25.77	26.13	25.71	25.87	1,271,249	+0.36(+1.43%)
Nov 02, 2005	24.50	25.52	24.48	25.50	1,212,573	+1.01(+4.10%)

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.