Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	28.65	29.14	28.30	29.04	168,656	+0.46(+1.60%)
Jan 30, 2006	28.49	28.68	28.32	28.58	131,074	+0.17(+0.61%)
Jan 27, 2006	28.23	28.66	27.98	28.41	264,120	+0.19(+0.67%)
Jan 26, 2006	28.15	28.28	27.81	28.22	243,705	+0.19(+0.68%)
Jan 25, 2006	28.19	28.40	27.82	28.03	188,955	-0.15(-0.52%)
Jan 24, 2006	27.85	28.28	27.76	28.17	209,371	+0.56(+2.03%)
Jan 23, 2006	27.72	27.93	27.28	27.61	182,344	-0.19(-0.68%)
Jan 20, 2006	28.79	28.97	27.71	27.80	170,280	-0.90(-3.12%)
Jan 19, 2006	27.94	28.70	27.76	28.70	204,499	+0.79(+2.84%)
Jan 18, 2006	27.76	28.04	27.59	27.91	97,667	-0.28(-0.98%)
Jan 17, 2006	27.54	28.23	27.14	28.18	286,739	+0.06(+0.21%)
Jan 13, 2006	28.33	28.57	28.00	28.12	118,662	+0.01(+0.03%)
Jan 12, 2006	27.88	28.27	27.81	28.11	141,629	+0.28(+0.99%)
Jan 11, 2006	27.97	28.45	27.34	27.84	123,766	-0.13(-0.46%)
Jan 10, 2006	27.51	27.99	27.35	27.97	161,929	+0.47(+1.69%)
Jan 09, 2006	27.23	27.67	27.23	27.50	114,487	+0.27(+0.98%)
Jan 06, 2006	27.02	27.31	26.94	27.23	103,235	+0.43(+1.61%)
Jan 05, 2006	26.54	26.89	26.54	26.80	147,661	+0.21(+0.78%)
Jan 04, 2006	26.64	26.90	26.50	26.60	153,345	-0.09(-0.36%)
Jan 03, 2006	26.25	26.79	25.48	26.69	187,795	+0.58(+2.21%)
Dec 30, 2005	26.08	26.29	25.62	26.11	153,113	-0.05(-0.20%)
Dec 29, 2005	26.54	26.73	26.16	26.16	120,866	-0.41(-1.53%)
Dec 28, 2005	26.44	26.68	26.23	26.57	129,218	+0.31(+1.18%)
Dec 27, 2005	26.82	26.87	25.99	26.26	246,373	-0.53(-2.00%)
Dec 23, 2005	26.67	26.92	26.60	26.79	73,424	+0.22(+0.84%)
Dec 22, 2005	26.47	26.62	26.34	26.57	184,896	+0.20(+0.75%)
Dec 21, 2005	26.20	26.72	26.04	26.37	332,441	+0.03(+0.13%)
Dec 20, 2005	26.38	26.72	26.23	26.34	121,446	+0.06(+0.23%)
Dec 19, 2005	26.47	26.73	26.25	26.28	236,745	-0.04(-0.16%)
Dec 16, 2005	26.94	27.35	26.32	26.32	381,507	-0.55(-2.05%)
Dec 15, 2005	27.16	27.33	26.61	26.87	318,870	-0.28(-1.05%)
Dec 14, 2005	26.42	27.33	26.29	27.16	582,411	+0.91(+3.45%)
Dec 13, 2005	25.60	26.45	25.58	26.25	645,860	+0.76(+2.98%)
Dec 12, 2005	25.22	25.79	25.22	25.49	240,805	+0.33(+1.30%)
Dec 09, 2005	24.89	25.53	24.88	25.16	260,872	+0.33(+1.32%)
Dec 08, 2005	24.68	25.08	24.46	24.84	159,725	+0.37(+1.52%)
Dec 07, 2005	25.02	25.06	24.42	24.47	427,557	-0.53(-2.14%)
Dec 06, 2005	25.09	25.65	24.91	25.00	371,996	+0.02(+0.07%)
Dec 05, 2005	25.56	25.60	24.83	24.98	453,076	-0.44(-1.73%)
Dec 02, 2005	25.66	25.67	24.99	25.42	164,480	-0.41(-1.60%)
Dec 01, 2005	24.96	25.94	24.94	25.84	179,212	+0.93(+3.74%)
Nov 30, 2005	25.04	25.26	24.87	24.91	170,396	-0.19(-0.76%)
Nov 29, 2005	25.13	25.52	24.91	25.10	115,763	+0.03(+0.14%)
Nov 28, 2005	25.49	25.58	24.90	25.06	270,848	-0.26(-1.02%)
Nov 25, 2005	25.25	25.41	25.07	25.32	55,445	+0.08(+0.31%)
Nov 23, 2005	24.87	25.43	24.84	25.24	179,328	+0.29(+1.18%)
Nov 22, 2005	24.13	25.11	24.12	24.95	178,284	+0.72(+2.99%)
Nov 21, 2005	24.05	24.33	23.73	24.23	228,858	+0.10(+0.43%)
Nov 18, 2005	24.31	24.38	23.97	24.12	171,556	-0.10(-0.43%)
Nov 17, 2005	24.14	24.35	24.10	24.23	356,916	+0.09(+0.36%)
Nov 16, 2005	24.05	24.14	23.85	24.14	120,750	+0.22(+0.90%)
Nov 15, 2005	24.16	24.26	23.73	23.92	179,328	-0.28(-1.18%)
Nov 14, 2005	24.41	24.50	23.98	24.21	144,065	-0.09(-0.39%)
Nov 11, 2005	23.93	24.49	23.90	24.30	270,036	+0.30(+1.26%)
Nov 10, 2005	24.31	24.31	23.62	24.00	320,262	+0.03(+0.11%)
Nov 09, 2005	24.05	24.35	23.75	23.98	165,060	-0.08(-0.32%)
Nov 08, 2005	24.18	24.18	23.84	24.05	197,423	-0.13(-0.53%)
Nov 07, 2005	24.21	24.31	24.01	24.18	271,196	-0.02(-0.07%)
Nov 04, 2005	24.10	24.39	24.05	24.20	386,959	+0.22(+0.93%)
Nov 03, 2005	25.42	25.43	23.89	23.98	566,055	-1.23(-4.89%)
Nov 02, 2005	25.00	25.37	24.61	25.21	407,838	+0.24(+0.97%)

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.