Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	31.53	31.64	31.30	31.42	259,421	-0.16(-0.51%)
Jan 30, 2006	31.53	31.82	31.44	31.58	277,536	+0.00(+0.00%)
Jan 27, 2006	31.47	31.80	31.41	31.58	274,378	-0.02(-0.06%)
Jan 26, 2006	31.26	31.69	31.26	31.60	425,278	+0.46(+1.47%)
Jan 25, 2006	31.22	31.60	31.11	31.14	521,003	-0.29(-0.94%)
Jan 24, 2006	31.74	32.37	31.36	31.43	907,061	-1.07(-3.28%)
Jan 23, 2006	31.38	32.67	31.38	32.50	853,382	+1.45(+4.67%)
Jan 20, 2006	31.26	31.57	30.93	31.05	318,917	-0.36(-1.13%)
Jan 19, 2006	31.40	31.60	31.36	31.40	251,444	-0.08(-0.25%)
Jan 18, 2006	31.35	31.85	31.29	31.48	182,475	+0.00(+0.00%)
Jan 17, 2006	31.53	31.67	31.36	31.48	144,252	-0.14(-0.46%)
Jan 13, 2006	31.46	31.83	31.46	31.63	147,409	+0.13(+0.42%)
Jan 12, 2006	31.92	31.92	31.48	31.49	181,146	-0.49(-1.52%)
Jan 11, 2006	31.78	31.98	31.77	31.98	279,530	+0.09(+0.28%)
Jan 10, 2006	31.67	31.89	31.56	31.89	178,487	+0.07(+0.23%)
Jan 09, 2006	31.79	31.90	31.71	31.82	184,636	+0.00(+0.00%)
Jan 06, 2006	31.81	31.89	31.65	31.82	188,791	+0.07(+0.21%)
Jan 05, 2006	31.58	31.85	31.58	31.75	293,490	+0.06(+0.19%)
Jan 04, 2006	31.48	31.79	31.48	31.69	231,335	+0.16(+0.52%)
Jan 03, 2006	31.07	31.61	30.98	31.53	229,341	+0.52(+1.67%)
Dec 30, 2005	31.17	31.18	30.98	31.01	220,533	-0.31(-0.98%)
Dec 29, 2005	31.72	31.81	31.28	31.32	166,687	-0.46(-1.44%)
Dec 28, 2005	31.57	31.88	31.55	31.78	319,249	+0.33(+1.05%)
Dec 27, 2005	31.67	31.97	31.42	31.45	173,003	-0.27(-0.85%)
Dec 23, 2005	31.47	31.84	31.47	31.72	160,206	+0.17(+0.53%)
Dec 22, 2005	31.85	31.85	31.34	31.55	294,986	-0.30(-0.94%)
Dec 21, 2005	31.44	32.01	31.44	31.85	599,777	+0.41(+1.30%)
Dec 20, 2005	31.08	31.62	31.05	31.44	625,536	+0.49(+1.59%)
Dec 19, 2005	30.55	31.10	30.27	30.95	677,055	+0.43(+1.40%)
Dec 16, 2005	30.48	30.64	30.45	30.52	541,444	+0.04(+0.14%)
Dec 15, 2005	31.04	31.05	30.38	30.48	397,857	-0.62(-1.99%)
Dec 14, 2005	31.22	31.25	30.87	31.10	293,988	-0.03(-0.10%)
Dec 13, 2005	31.01	31.29	30.88	31.13	150,235	+0.06(+0.19%)
Dec 12, 2005	31.20	31.34	30.84	31.07	199,261	-0.06(-0.19%)
Dec 09, 2005	30.89	31.25	30.78	31.13	176,160	+0.32(+1.05%)
Dec 08, 2005	30.90	31.13	30.59	30.80	269,891	+0.04(+0.12%)
Dec 07, 2005	31.14	31.15	30.57	30.77	233,662	-0.37(-1.20%)
Dec 06, 2005	30.86	31.31	30.86	31.14	335,203	+0.29(+0.96%)
Dec 05, 2005	31.15	31.15	30.66	30.84	308,945	-0.36(-1.16%)
Dec 02, 2005	31.21	31.27	30.99	31.21	260,252	-0.11(-0.36%)
Dec 01, 2005	31.17	31.43	31.15	31.32	277,203	+0.26(+0.85%)
Nov 30, 2005	31.34	31.39	30.97	31.05	297,645	-0.16(-0.50%)
Nov 29, 2005	30.99	31.29	30.96	31.21	251,943	+0.24(+0.78%)
Nov 28, 2005	30.99	31.27	30.89	30.97	269,392	-0.11(-0.35%)
Nov 25, 2005	31.19	31.22	30.98	31.08	69,799	-0.17(-0.54%)
Nov 23, 2005	30.90	31.32	30.90	31.25	256,928	+0.24(+0.78%)
Nov 22, 2005	31.07	31.09	30.73	31.01	193,776	-0.16(-0.50%)
Nov 21, 2005	31.10	31.17	30.86	31.16	230,006	+0.19(+0.60%)
Nov 18, 2005	30.98	31.10	30.53	30.98	268,561	-0.02(-0.06%)
Nov 17, 2005	30.19	31.05	30.19	30.99	262,579	+0.66(+2.16%)
Nov 16, 2005	30.57	30.65	30.09	30.34	246,292	-0.26(-0.85%)
Nov 15, 2005	31.00	31.03	30.56	30.60	190,452	-0.49(-1.57%)
Nov 14, 2005	31.17	31.19	30.84	31.09	197,931	-0.11(-0.35%)
Nov 11, 2005	31.19	31.21	31.01	31.19	164,361	-0.08(-0.27%)
Nov 10, 2005	30.69	31.39	30.60	31.28	224,521	+0.37(+1.19%)
Nov 09, 2005	30.77	31.03	30.69	30.91	170,842	+0.11(+0.37%)
Nov 08, 2005	30.99	30.99	30.75	30.80	256,596	-0.34(-1.10%)
Nov 07, 2005	31.02	31.20	31.02	31.14	232,831	+0.11(+0.37%)
Nov 04, 2005	30.69	31.02	30.68	31.02	440,734	+0.27(+0.88%)
Nov 03, 2005	31.19	31.33	30.70	30.75	312,934	-0.43(-1.39%)
Nov 02, 2005	30.81	31.28	30.80	31.19	308,779	+0.40(+1.29%)

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.