Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.93	28.17	27.42	28.04	1,039,145	+0.02(+0.07%)
Jan 30, 2006	28.17	28.61	27.95	28.02	1,237,160	-0.01(-0.02%)
Jan 27, 2006	27.97	28.21	27.66	28.02	1,325,733	+0.03(+0.12%)
Jan 26, 2006	27.25	27.99	27.02	27.99	1,806,767	+1.07(+3.96%)
Jan 25, 2006	27.17	27.35	26.86	26.92	1,225,109	-0.14(-0.51%)
Jan 24, 2006	25.64	27.09	25.60	27.06	1,484,125	+1.42(+5.54%)
Jan 23, 2006	25.64	25.83	25.12	25.64	833,043	+0.12(+0.46%)
Jan 20, 2006	26.14	26.53	25.43	25.52	1,811,745	-0.78(-2.98%)
Jan 19, 2006	25.52	26.32	25.50	26.30	1,422,340	+0.68(+2.65%)
Jan 18, 2006	25.18	25.86	24.81	25.62	1,351,963	+0.45(+1.79%)
Jan 17, 2006	25.33	25.33	24.71	25.17	1,246,464	-0.15(-0.57%)
Jan 13, 2006	25.33	25.71	25.24	25.32	668,424	+0.04(+0.16%)
Jan 12, 2006	25.20	25.55	25.05	25.28	563,538	-0.07(-0.27%)
Jan 11, 2006	25.54	25.74	25.20	25.35	956,947	-0.23(-0.89%)
Jan 10, 2006	25.70	25.73	25.30	25.58	1,260,430	-0.28(-1.10%)
Jan 09, 2006	25.46	25.99	25.29	25.86	1,424,416	-0.53(-2.00%)
Jan 06, 2006	26.46	26.87	26.09	26.39	966,431	-0.09(-0.34%)
Jan 05, 2006	26.30	26.52	25.85	26.48	917,054	+0.10(+0.39%)
Jan 04, 2006	25.99	26.72	25.84	26.37	1,138,992	+0.53(+2.04%)
Jan 03, 2006	25.80	25.96	24.63	25.85	1,953,965	+0.19(+0.73%)
Dec 30, 2005	26.26	26.39	25.64	25.66	802,905	-0.78(-2.96%)
Dec 29, 2005	26.28	26.70	26.03	26.44	801,582	+0.30(+1.17%)
Dec 28, 2005	25.89	26.55	25.89	26.14	964,581	+0.22(+0.86%)
Dec 27, 2005	26.62	26.64	25.68	25.92	796,602	-0.55(-2.07%)
Dec 23, 2005	26.33	26.60	26.28	26.46	727,851	+0.24(+0.92%)
Dec 22, 2005	25.84	26.27	25.76	26.22	1,042,153	+0.55(+2.13%)
Dec 21, 2005	25.11	25.92	24.98	25.67	1,684,872	+0.75(+3.00%)
Dec 20, 2005	25.09	25.28	24.90	24.93	745,651	-0.17(-0.69%)
Dec 19, 2005	25.51	25.73	25.06	25.10	1,158,829	-0.40(-1.58%)
Dec 16, 2005	25.97	26.25	25.50	25.50	2,275,046	-0.53(-2.05%)
Dec 15, 2005	25.78	26.25	25.49	26.03	915,428	+0.38(+1.49%)
Dec 14, 2005	26.14	26.28	25.57	25.65	1,602,822	-0.49(-1.88%)
Dec 13, 2005	25.87	26.48	25.38	26.14	1,969,514	-0.25(-0.95%)
Dec 12, 2005	26.76	27.05	26.22	26.39	1,093,933	-0.39(-1.47%)
Dec 09, 2005	26.71	27.00	26.56	26.79	795,981	+0.00(+0.00%)
Dec 08, 2005	27.09	27.48	26.53	26.79	1,123,210	-0.13(-0.49%)
Dec 07, 2005	27.65	27.72	26.77	26.92	1,448,599	-0.67(-2.41%)
Dec 06, 2005	27.71	28.41	27.57	27.59	1,169,443	+0.11(+0.40%)
Dec 05, 2005	27.71	27.86	27.18	27.48	1,504,009	-0.17(-0.63%)
Dec 02, 2005	28.14	28.15	27.39	27.65	2,097,819	-0.71(-2.52%)
Dec 01, 2005	28.34	28.55	28.22	28.36	1,700,691	+0.30(+1.06%)
Nov 30, 2005	28.45	28.48	27.97	28.06	958,066	-0.33(-1.15%)
Nov 29, 2005	28.44	28.74	28.34	28.39	1,167,658	+0.17(+0.61%)
Nov 28, 2005	28.76	28.81	28.15	28.22	1,171,247	-0.53(-1.83%)
Nov 25, 2005	28.72	28.81	28.48	28.74	214,251	+0.06(+0.19%)
Nov 23, 2005	28.62	28.90	28.36	28.69	1,464,376	+0.10(+0.36%)
Nov 22, 2005	28.41	28.69	28.11	28.58	1,811,384	+0.07(+0.24%)
Nov 21, 2005	27.81	28.54	27.77	28.51	1,729,580	+0.82(+2.95%)
Nov 18, 2005	27.06	27.77	27.06	27.70	2,394,872	+0.67(+2.49%)
Nov 17, 2005	26.39	27.09	26.20	27.02	1,460,092	+0.82(+3.15%)
Nov 16, 2005	26.31	26.48	26.01	26.20	1,481,691	+0.00(+0.00%)
Nov 15, 2005	26.74	26.78	26.01	26.20	2,574,675	-0.54(-2.02%)
Nov 14, 2005	27.23	27.37	26.54	26.74	2,600,790	-0.77(-2.80%)
Nov 11, 2005	27.13	27.68	26.99	27.51	1,187,543	+0.56(+2.08%)
Nov 10, 2005	26.31	26.95	26.05	26.95	1,232,135	+0.64(+2.42%)
Nov 09, 2005	25.79	26.32	25.62	26.31	1,644,146	+0.66(+2.57%)
Nov 08, 2005	25.58	25.72	25.24	25.65	1,148,723	+0.07(+0.27%)
Nov 07, 2005	25.08	25.64	25.07	25.58	1,549,621	+0.53(+2.13%)
Nov 04, 2005	25.71	25.86	24.75	25.05	2,499,483	-0.77(-2.98%)
Nov 03, 2005	25.40	26.30	25.27	25.82	2,415,782	+0.37(+1.44%)
Nov 02, 2005	24.88	25.64	24.75	25.45	2,254,297	+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.