Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.74	31.20	30.72	31.18	286,736	+0.67(+2.21%)
Jan 30, 2006	30.25	30.55	30.00	30.50	824,460	-0.16(-0.51%)
Jan 27, 2006	30.46	30.74	30.42	30.66	322,486	+0.62(+2.07%)
Jan 26, 2006	30.00	30.13	29.89	30.04	466,960	-0.12(-0.40%)
Jan 25, 2006	30.33	30.40	30.06	30.16	382,929	+0.01(+0.04%)
Jan 24, 2006	29.91	30.25	29.86	30.14	446,321	-0.04(-0.13%)
Jan 23, 2006	29.90	30.20	29.90	30.18	456,641	+0.75(+2.55%)
Jan 20, 2006	29.95	30.02	29.43	29.43	461,063	-0.67(-2.24%)
Jan 19, 2006	29.57	30.10	29.56	30.10	430,104	+1.60(+5.61%)
Jan 18, 2006	28.49	28.57	28.29	28.51	307,744	-0.21(-0.73%)
Jan 17, 2006	28.67	28.76	28.46	28.71	656,767	-0.78(-2.64%)
Jan 13, 2006	29.18	29.60	29.18	29.49	286,368	+0.46(+1.59%)
Jan 12, 2006	29.20	29.29	29.01	29.03	275,679	-0.58(-1.95%)
Jan 11, 2006	29.18	29.71	29.10	29.61	283,788	+0.63(+2.16%)
Jan 10, 2006	28.82	28.98	28.69	28.98	221,133	-0.11(-0.37%)
Jan 09, 2006	28.79	29.20	28.72	29.09	318,063	+0.21(+0.72%)
Jan 06, 2006	28.33	28.89	28.33	28.88	358,973	+0.99(+3.55%)
Jan 05, 2006	27.62	27.93	27.62	27.89	348,285	-0.26(-0.91%)
Jan 04, 2006	27.76	28.19	27.72	28.15	410,571	-0.08(-0.30%)
Jan 03, 2006	28.46	28.35	27.23	28.23	342,388	+1.58(+5.92%)
Dec 30, 2005	26.76	26.76	26.59	26.65	121,623	-0.28(-1.03%)
Dec 29, 2005	26.67	26.95	26.64	26.93	88,084	+0.33(+1.22%)
Dec 28, 2005	26.59	26.69	26.43	26.60	278,259	+0.05(+0.19%)
Dec 27, 2005	26.89	27.02	26.55	26.55	290,790	-0.22(-0.81%)
Dec 23, 2005	26.66	26.81	26.59	26.77	180,592	-0.45(-1.64%)
Dec 22, 2005	26.89	27.29	26.78	27.21	145,211	+0.49(+1.82%)
Dec 21, 2005	26.54	26.76	26.49	26.73	212,656	+0.27(+1.04%)
Dec 20, 2005	26.53	26.65	26.44	26.45	192,386	-0.01(-0.05%)
Dec 19, 2005	26.54	26.75	26.43	26.47	224,450	+0.56(+2.18%)
Dec 16, 2005	26.04	26.04	25.88	25.90	100,615	+0.02(+0.07%)
Dec 15, 2005	26.26	26.09	25.85	25.88	71,131	-0.13(-0.49%)
Dec 14, 2005	26.05	26.17	25.99	26.01	192,017	-0.30(-1.15%)
Dec 13, 2005	26.14	26.35	26.04	26.32	204,548	+0.21(+0.82%)
Dec 12, 2005	26.16	26.25	26.05	26.10	256,146	+0.34(+1.32%)
Dec 09, 2005	25.80	25.86	25.72	25.76	293,002	-0.14(-0.52%)
Dec 08, 2005	25.83	26.10	25.78	25.90	304,058	-0.12(-0.47%)
Dec 07, 2005	26.01	26.10	25.94	26.02	207,128	+0.24(+0.93%)
Dec 06, 2005	25.42	25.85	25.41	25.78	374,453	+0.58(+2.28%)
Dec 05, 2005	24.94	25.29	24.92	25.21	358,973	+0.23(+0.90%)
Dec 02, 2005	25.02	25.15	24.98	24.98	410,940	+0.17(+0.69%)
Dec 01, 2005	24.47	24.84	24.47	24.81	1,642,654	+0.47(+1.94%)
Nov 30, 2005	24.52	24.52	24.32	24.34	138,945	-0.33(-1.33%)
Nov 29, 2005	24.81	24.81	24.64	24.67	96,193	-0.33(-1.30%)
Nov 28, 2005	24.97	25.05	24.91	24.99	176,538	-0.20(-0.78%)
Nov 25, 2005	25.33	25.33	25.13	25.19	55,283	+0.10(+0.40%)
Nov 23, 2005	24.91	25.13	24.87	25.09	199,388	+0.11(+0.46%)
Nov 22, 2005	24.60	24.97	24.60	24.97	112,778	-0.09(-0.36%)
Nov 21, 2005	24.93	25.06	24.90	25.06	234,033	+0.40(+1.64%)
Nov 18, 2005	24.57	24.66	24.52	24.66	303,321	+0.24(+0.98%)
Nov 17, 2005	24.36	24.42	24.16	24.42	91,033	+0.30(+1.24%)
Nov 16, 2005	23.83	24.12	23.80	24.12	132,680	+0.27(+1.14%)
Nov 15, 2005	23.83	23.99	23.77	23.85	86,242	+0.04(+0.16%)
Nov 14, 2005	23.87	23.94	23.80	23.81	112,041	+0.25(+1.07%)
Nov 11, 2005	23.47	23.56	23.46	23.56	31,695	+0.07(+0.28%)
Nov 10, 2005	23.27	23.55	23.26	23.49	145,579	+0.29(+1.24%)
Nov 09, 2005	23.00	23.22	22.97	23.21	378,507	-0.01(-0.03%)
Nov 08, 2005	23.24	23.24	23.10	23.21	93,613	-0.39(-1.65%)
Nov 07, 2005	23.48	23.75	23.46	23.60	185,383	+0.12(+0.52%)
Nov 04, 2005	23.78	23.82	23.22	23.48	362,659	-0.45(-1.88%)
Nov 03, 2005	23.99	24.11	23.92	23.93	112,041	+0.47(+2.01%)
Nov 02, 2005	23.25	23.46	23.20	23.46	101,721	+0.46(+2.02%)

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.