Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.61	33.14	32.60	33.14	3,373	+0.32(+0.98%)
Jan 30, 2006	33.00	33.14	32.68	32.82	1,416	-0.48(-1.44%)
Jan 27, 2006	32.70	33.30	32.70	33.30	5,053	+0.48(+1.46%)
Jan 26, 2006	32.95	32.98	32.38	32.82	3,834	+0.41(+1.27%)
Jan 25, 2006	32.50	33.00	32.14	32.41	9,450	+0.21(+0.65%)
Jan 24, 2006	32.35	32.75	32.20	32.20	5,196	-0.14(-0.43%)
Jan 23, 2006	32.00	32.57	32.00	32.34	7,599	+0.44(+1.38%)
Jan 20, 2006	32.11	32.17	31.60	31.90	3,383	+0.07(+0.22%)
Jan 19, 2006	31.90	32.00	31.75	31.83	3,949	-0.17(-0.53%)
Jan 18, 2006	32.01	32.01	32.00	32.00	900	-0.21(-0.65%)
Jan 17, 2006	32.00	32.33	31.05	32.21	15,034	+0.54(+1.71%)
Jan 13, 2006	31.89	31.97	31.67	31.67	1,679	+0.02(+0.06%)
Jan 12, 2006	31.68	31.70	31.65	31.65	3,100	-0.30(-0.94%)
Jan 11, 2006	31.97	32.37	31.90	31.95	4,522	-0.28(-0.87%)
Jan 10, 2006	31.86	32.23	31.86	32.23	1,708	+0.23(+0.72%)
Jan 09, 2006	31.75	32.00	31.75	32.00	1,513	-0.28(-0.87%)
Jan 06, 2006	32.23	32.28	31.87	32.28	6,644	+0.80(+2.54%)
Jan 05, 2006	31.65	31.85	31.32	31.48	6,881	+0.38(+1.22%)
Jan 04, 2006	31.32	31.65	31.10	31.10	5,965	+0.02(+0.06%)
Jan 03, 2006	31.15	31.72	30.59	31.08	4,299	+0.34(+1.11%)
Dec 30, 2005	32.03	33.00	30.65	30.74	13,348	-1.49(-4.62%)
Dec 29, 2005	32.55	32.55	32.05	32.23	1,312	-0.35(-1.07%)
Dec 28, 2005	32.49	32.94	32.41	32.58	1,300	+0.08(+0.25%)
Dec 27, 2005	33.52	33.52	32.50	32.50	4,300	-0.50(-1.52%)
Dec 23, 2005	33.49	33.49	32.71	33.00	2,722	-0.20(-0.60%)
Dec 22, 2005	33.32	33.32	33.16	33.20	501	+0.20(+0.61%)
Dec 21, 2005	33.05	33.05	33.00	33.00	472	+0.09(+0.27%)
Dec 20, 2005	32.66	33.01	32.66	32.91	1,811	-0.10(-0.30%)
Dec 19, 2005	33.25	33.25	32.77	33.01	4,869	-0.57(-1.70%)
Dec 16, 2005	33.48	33.58	33.05	33.58	35,111	-0.15(-0.44%)
Dec 15, 2005	33.44	33.73	33.00	33.73	3,864	+0.28(+0.84%)
Dec 14, 2005	33.49	33.67	33.22	33.45	6,006	+0.15(+0.45%)
Dec 13, 2005	32.89	33.35	32.55	33.30	5,642	+0.57(+1.74%)
Dec 12, 2005	32.83	32.83	32.73	32.73	910	+0.23(+0.71%)
Dec 09, 2005	32.83	32.83	32.40	32.50	1,400	-0.50(-1.52%)
Dec 08, 2005	32.44	33.00	32.44	33.00	247	+0.69(+2.14%)
Dec 07, 2005	32.35	32.35	32.30	32.31	2,986	+0.06(+0.19%)
Dec 06, 2005	32.60	32.60	32.00	32.25	3,102	+0.15(+0.47%)
Dec 05, 2005	32.73	32.77	32.10	32.10	5,377	-0.40(-1.23%)
Dec 02, 2005	32.45	32.75	32.45	32.50	1,189	-0.12(-0.37%)
Dec 01, 2005	32.92	32.92	32.46	32.62	2,450	+0.27(+0.83%)
Nov 30, 2005	32.35	32.35	32.09	32.35	1,810	+0.05(+0.15%)
Nov 29, 2005	32.40	32.42	32.10	32.30	2,207	-0.05(-0.15%)
Nov 28, 2005	33.16	33.16	32.35	32.35	4,472	-0.54(-1.64%)
Nov 25, 2005	33.25	33.25	32.75	32.89	745	-0.13(-0.39%)
Nov 23, 2005	33.00	33.19	33.00	33.02	600	+0.10(+0.30%)
Nov 22, 2005	32.64	32.92	32.53	32.92	500	-0.08(-0.24%)
Nov 21, 2005	32.92	33.00	32.47	33.00	3,635	+0.66(+2.04%)
Nov 18, 2005	32.87	32.87	32.26	32.34	2,037	-0.16(-0.49%)
Nov 17, 2005	31.86	32.59	31.70	32.50	6,771	+0.65(+2.04%)
Nov 16, 2005	32.08	32.20	31.85	31.85	2,009	-0.16(-0.50%)
Nov 15, 2005	32.25	32.25	31.80	32.01	8,799	-0.25(-0.77%)
Nov 14, 2005	32.71	32.71	32.25	32.26	2,125	-0.74(-2.24%)
Nov 11, 2005	32.37	33.00	32.37	33.00	4,430	+0.01(+0.03%)
Nov 10, 2005	32.23	32.99	31.80	32.99	9,325	+0.80(+2.49%)
Nov 09, 2005	32.00	32.25	31.78	32.19	8,596	+0.41(+1.29%)
Nov 08, 2005	31.55	31.78	31.41	31.78	1,100	+0.03(+0.09%)
Nov 07, 2005	31.76	32.24	31.75	31.75	1,442	-0.06(-0.19%)
Nov 04, 2005	31.81	31.81	31.81	31.81	100	-0.01(-0.03%)
Nov 03, 2005	32.50	32.50	31.50	31.82	3,485	-0.61(-1.88%)
Nov 02, 2005	31.75	32.43	31.62	32.43	3,358	+0.74(+2.34%)

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.