Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	25.90	26.49	25.79	26.41	430,677	+0.44(+1.71%)
Jan 30, 2006	26.92	27.09	25.93	25.97	251,370	-0.95(-3.54%)
Jan 27, 2006	27.32	27.32	26.59	26.92	552,176	-0.58(-2.12%)
Jan 26, 2006	26.81	27.52	26.88	27.51	250,483	+0.70(+2.62%)
Jan 25, 2006	27.44	27.44	26.55	26.81	210,993	-0.43(-1.58%)
Jan 24, 2006	26.78	27.47	26.73	27.23	125,365	+0.62(+2.33%)
Jan 23, 2006	26.48	26.70	26.37	26.61	151,434	+0.32(+1.21%)
Jan 20, 2006	27.38	27.38	26.26	26.30	203,580	-1.00(-3.66%)
Jan 19, 2006	26.91	27.37	26.76	27.29	131,500	+0.55(+2.05%)
Jan 18, 2006	26.38	27.00	26.37	26.75	119,231	+0.08(+0.31%)
Jan 17, 2006	26.63	26.72	26.35	26.66	145,390	-0.14(-0.52%)
Jan 13, 2006	26.98	27.11	26.80	26.81	143,535	-0.01(-0.06%)
Jan 12, 2006	27.44	27.44	26.81	26.82	127,355	-0.51(-1.87%)
Jan 11, 2006	27.43	27.50	27.03	27.33	195,844	-0.15(-0.54%)
Jan 10, 2006	27.51	27.63	27.26	27.48	266,862	-0.16(-0.59%)
Jan 09, 2006	27.57	28.10	27.57	27.64	206,966	-0.08(-0.29%)
Jan 06, 2006	27.15	27.74	26.96	27.72	144,167	+0.59(+2.18%)
Jan 05, 2006	27.40	27.57	27.09	27.13	186,525	-0.35(-1.26%)
Jan 04, 2006	27.22	27.77	27.22	27.48	224,764	+0.15(+0.54%)
Jan 03, 2006	26.85	27.33	26.30	27.33	316,121	+0.75(+2.81%)
Dec 30, 2005	26.72	26.79	26.38	26.58	200,779	-0.36(-1.35%)
Dec 29, 2005	27.14	27.17	26.84	26.95	163,303	-0.30(-1.11%)
Dec 28, 2005	27.40	27.41	27.02	27.25	122,758	+0.02(+0.08%)
Dec 27, 2005	27.86	28.23	27.22	27.23	143,173	-0.59(-2.13%)
Dec 23, 2005	28.02	28.23	27.76	27.82	134,177	-0.15(-0.53%)
Dec 22, 2005	27.46	27.99	27.46	27.97	158,126	+0.40(+1.45%)
Dec 21, 2005	27.55	28.05	27.42	27.57	185,276	+0.21(+0.76%)
Dec 20, 2005	26.96	27.60	26.67	27.36	231,851	+0.55(+2.07%)
Dec 19, 2005	27.20	27.20	26.75	26.81	141,334	-0.55(-2.03%)
Dec 16, 2005	27.36	27.58	27.04	27.36	618,720	+0.07(+0.24%)
Dec 15, 2005	27.77	27.77	26.85	27.29	174,322	-0.28(-1.02%)
Dec 14, 2005	27.49	27.81	27.34	27.57	176,188	+0.05(+0.19%)
Dec 13, 2005	27.34	27.65	27.20	27.52	246,500	+0.15(+0.54%)
Dec 12, 2005	27.63	27.63	27.30	27.37	155,004	-0.18(-0.64%)
Dec 09, 2005	27.40	27.65	27.20	27.55	231,339	+0.05(+0.19%)
Dec 08, 2005	27.52	27.84	27.28	27.50	246,603	-0.01(-0.03%)
Dec 07, 2005	28.00	28.00	27.22	27.51	221,967	-0.38(-1.35%)
Dec 06, 2005	27.94	28.21	27.82	27.89	288,391	-0.04(-0.13%)
Dec 05, 2005	28.22	28.43	27.80	27.92	214,460	-0.50(-1.74%)
Dec 02, 2005	28.12	28.42	27.88	28.42	178,423	+0.21(+0.73%)
Dec 01, 2005	28.32	28.48	28.14	28.21	254,820	+0.10(+0.37%)
Nov 30, 2005	28.59	28.64	28.09	28.11	308,873	-0.38(-1.35%)
Nov 29, 2005	28.43	28.55	28.14	28.49	213,912	+0.33(+1.16%)
Nov 28, 2005	29.00	29.08	28.15	28.17	273,291	-0.73(-2.53%)
Nov 25, 2005	29.03	29.03	28.70	28.90	41,839	-0.03(-0.10%)
Nov 23, 2005	28.81	29.20	28.63	28.93	109,479	+0.00(+0.00%)
Nov 22, 2005	28.99	29.10	28.69	28.93	233,856	-0.21(-0.74%)
Nov 21, 2005	28.54	29.19	28.02	29.14	263,723	+0.70(+2.47%)
Nov 18, 2005	28.99	29.03	28.28	28.44	703,045	-1.01(-3.44%)
Nov 17, 2005	29.11	29.45	29.02	29.45	236,243	+0.48(+1.66%)
Nov 16, 2005	29.18	29.26	28.80	28.97	235,376	-0.25(-0.86%)
Nov 15, 2005	29.27	29.34	28.85	29.22	424,599	+0.16(+0.53%)
Nov 14, 2005	29.24	29.31	28.82	29.07	133,251	-0.21(-0.73%)
Nov 11, 2005	29.22	29.31	28.89	29.28	164,047	+0.15(+0.51%)
Nov 10, 2005	28.51	29.39	28.11	29.14	294,125	+0.79(+2.79%)
Nov 09, 2005	28.26	28.51	28.18	28.34	366,804	-0.01(-0.03%)
Nov 08, 2005	28.53	28.58	28.25	28.35	276,995	-0.45(-1.57%)
Nov 07, 2005	28.73	28.91	28.40	28.80	226,402	+0.24(+0.83%)
Nov 04, 2005	28.37	28.57	28.13	28.57	214,023	+0.27(+0.94%)
Nov 03, 2005	28.75	28.75	28.14	28.30	227,585	-0.27(-0.96%)
Nov 02, 2005	28.04	28.60	28.03	28.57	460,447	+0.47(+1.66%)

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.