Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.52	27.61	26.99	27.18	2,218,618	-0.34(-1.24%)
Jan 30, 2006	27.73	28.04	27.23	27.52	2,547,197	+0.63(+2.32%)
Jan 27, 2006	28.55	27.80	26.71	26.90	4,861,634	-1.64(-5.76%)
Jan 26, 2006	28.24	28.74	27.88	28.54	2,165,803	+0.31(+1.11%)
Jan 25, 2006	27.91	28.31	27.35	28.23	2,007,762	+0.38(+1.36%)
Jan 24, 2006	27.36	28.03	27.23	27.85	1,155,605	+0.63(+2.32%)
Jan 23, 2006	27.43	27.73	27.12	27.22	1,039,494	-0.17(-0.63%)
Jan 20, 2006	28.37	28.37	27.25	27.39	1,016,513	-0.97(-3.44%)
Jan 19, 2006	28.19	28.78	28.14	28.37	1,062,071	+0.20(+0.71%)
Jan 18, 2006	27.95	28.33	27.93	28.16	768,298	+0.22(+0.77%)
Jan 17, 2006	28.67	28.68	27.58	27.95	1,939,358	-1.39(-4.74%)
Jan 13, 2006	29.38	29.62	29.33	29.34	524,383	-0.11(-0.38%)
Jan 12, 2006	29.47	29.56	29.20	29.45	579,617	+0.02(+0.08%)
Jan 11, 2006	29.60	29.62	29.36	29.43	1,242,286	+0.00(+0.00%)
Jan 10, 2006	28.68	29.44	28.63	29.43	791,682	+0.76(+2.65%)
Jan 09, 2006	28.49	28.92	28.48	28.67	459,742	+0.22(+0.78%)
Jan 06, 2006	28.11	28.52	27.87	28.45	724,891	+0.51(+1.84%)
Jan 05, 2006	27.90	28.12	27.73	27.93	914,781	+0.10(+0.35%)
Jan 04, 2006	28.08	28.08	27.65	27.84	745,183	-0.05(-0.19%)
Jan 03, 2006	28.12	28.16	27.46	27.89	822,053	-0.31(-1.08%)
Dec 30, 2005	28.27	28.34	27.90	28.19	659,040	-0.12(-0.42%)
Dec 29, 2005	28.31	28.60	28.22	28.31	658,503	-0.02(-0.08%)
Dec 28, 2005	28.22	28.47	28.16	28.34	549,245	+0.07(+0.26%)
Dec 27, 2005	28.43	28.57	28.02	28.26	802,029	-0.19(-0.65%)
Dec 23, 2005	28.24	28.60	28.24	28.45	654,605	+0.45(+1.62%)
Dec 22, 2005	28.79	28.79	27.35	27.99	2,372,223	-0.80(-2.77%)
Dec 21, 2005	28.96	29.24	28.73	28.79	572,897	-0.07(-0.26%)
Dec 20, 2005	28.87	29.02	28.75	28.86	374,674	+0.13(+0.47%)
Dec 19, 2005	29.16	29.16	28.67	28.73	382,200	-0.39(-1.33%)
Dec 16, 2005	29.24	29.66	29.12	29.12	1,174,688	-0.11(-0.38%)
Dec 15, 2005	29.29	29.38	29.02	29.23	434,074	-0.01(-0.03%)
Dec 14, 2005	29.12	29.58	29.11	29.24	615,633	+0.26(+0.90%)
Dec 13, 2005	29.02	29.27	28.86	28.98	640,226	-0.04(-0.15%)
Dec 12, 2005	28.84	29.12	28.82	29.02	680,408	+0.36(+1.25%)
Dec 09, 2005	28.27	28.72	28.10	28.66	531,371	+0.43(+1.53%)
Dec 08, 2005	28.22	28.55	28.12	28.23	631,222	+0.14(+0.50%)
Dec 07, 2005	28.80	28.80	27.96	28.09	953,620	-0.71(-2.45%)
Dec 06, 2005	28.82	28.95	28.72	28.80	1,113,407	+0.16(+0.57%)
Dec 05, 2005	28.66	28.75	28.58	28.63	865,730	-0.18(-0.62%)
Dec 02, 2005	28.95	29.02	28.57	28.81	890,860	-0.28(-0.95%)
Dec 01, 2005	28.75	29.19	28.55	29.09	940,449	+0.62(+2.17%)
Nov 30, 2005	28.72	28.87	28.43	28.47	1,024,039	-0.13(-0.47%)
Nov 29, 2005	28.64	28.93	28.60	28.60	508,928	-0.04(-0.13%)
Nov 28, 2005	28.85	28.96	28.49	28.64	767,223	-0.16(-0.54%)
Nov 25, 2005	28.77	28.83	28.51	28.80	187,740	+0.11(+0.39%)
Nov 23, 2005	27.87	28.95	27.87	28.69	1,133,028	+0.20(+0.71%)
Nov 22, 2005	27.98	28.48	27.76	28.48	1,047,423	+0.48(+1.73%)
Nov 21, 2005	27.99	28.05	27.65	28.00	448,185	+0.07(+0.27%)
Nov 18, 2005	28.32	28.32	27.49	27.93	746,393	-0.09(-0.32%)
Nov 17, 2005	27.82	28.32	27.80	28.02	820,441	+0.28(+0.99%)
Nov 16, 2005	27.21	27.97	27.21	27.74	1,268,223	+0.57(+2.11%)
Nov 15, 2005	27.36	27.35	27.06	27.17	841,943	-0.18(-0.65%)
Nov 14, 2005	27.68	27.72	27.19	27.35	953,620	-0.43(-1.55%)
Nov 11, 2005	27.48	27.97	27.34	27.78	1,026,189	+0.31(+1.11%)
Nov 10, 2005	26.80	27.67	26.75	27.47	716,693	+0.61(+2.27%)
Nov 09, 2005	27.12	27.06	26.51	26.86	1,485,663	-0.25(-0.93%)
Nov 08, 2005	27.16	27.50	26.96	27.12	1,513,616	-0.98(-3.50%)
Nov 07, 2005	28.08	28.54	27.68	28.10	1,664,131	+0.01(+0.05%)
Nov 04, 2005	28.28	28.61	27.87	28.08	681,483	-0.39(-1.36%)
Nov 03, 2005	28.13	28.48	27.90	28.47	1,151,842	+0.40(+1.43%)
Nov 02, 2005	27.64	28.22	27.59	28.07	788,591	+0.45(+1.62%)

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.