Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	28.65	29.14	28.30	29.04	168,645	+0.46(+1.60%)
Jan 30, 2006	28.49	28.68	28.32	28.58	131,065	+0.17(+0.61%)
Jan 27, 2006	28.23	28.67	27.99	28.41	264,102	+0.19(+0.67%)
Jan 26, 2006	28.15	28.28	27.81	28.22	243,688	+0.19(+0.68%)
Jan 25, 2006	28.19	28.40	27.82	28.03	188,942	-0.15(-0.52%)
Jan 24, 2006	27.85	28.28	27.76	28.18	209,356	+0.56(+2.03%)
Jan 23, 2006	27.72	27.93	27.28	27.62	182,331	-0.19(-0.68%)
Jan 20, 2006	28.80	28.97	27.71	27.80	170,268	-0.90(-3.12%)
Jan 19, 2006	27.94	28.70	27.76	28.70	204,484	+0.79(+2.84%)
Jan 18, 2006	27.76	28.04	27.59	27.91	97,660	-0.28(-0.98%)
Jan 17, 2006	27.55	28.24	27.14	28.18	286,719	+0.06(+0.21%)
Jan 13, 2006	28.33	28.57	28.00	28.12	118,654	+0.01(+0.03%)
Jan 12, 2006	27.88	28.27	27.81	28.12	141,620	+0.28(+0.99%)
Jan 11, 2006	27.97	28.45	27.34	27.84	123,758	-0.13(-0.46%)
Jan 10, 2006	27.51	27.99	27.36	27.97	161,917	+0.47(+1.69%)
Jan 09, 2006	27.24	27.68	27.24	27.50	114,479	+0.27(+0.98%)
Jan 06, 2006	27.02	27.31	26.94	27.24	103,228	+0.43(+1.61%)
Jan 05, 2006	26.54	26.89	26.54	26.80	147,651	+0.21(+0.78%)
Jan 04, 2006	26.64	26.90	26.50	26.60	153,334	-0.09(-0.36%)
Jan 03, 2006	26.25	26.80	25.48	26.69	187,782	+0.58(+2.21%)
Dec 30, 2005	26.08	26.30	25.62	26.11	153,102	-0.05(-0.20%)
Dec 29, 2005	26.55	26.73	26.17	26.17	120,858	-0.41(-1.53%)
Dec 28, 2005	26.44	26.68	26.23	26.57	129,209	+0.31(+1.18%)
Dec 27, 2005	26.82	26.87	26.00	26.26	246,356	-0.53(-1.99%)
Dec 23, 2005	26.68	26.93	26.61	26.80	73,419	+0.22(+0.84%)
Dec 22, 2005	26.47	26.62	26.34	26.57	184,883	+0.20(+0.75%)
Dec 21, 2005	26.20	26.72	26.05	26.37	332,418	+0.03(+0.13%)
Dec 20, 2005	26.38	26.72	26.24	26.34	121,438	+0.06(+0.23%)
Dec 19, 2005	26.47	26.73	26.25	26.28	236,729	-0.04(-0.16%)
Dec 16, 2005	26.94	27.35	26.32	26.32	381,481	-0.55(-2.05%)
Dec 15, 2005	27.16	27.33	26.62	26.87	318,848	-0.28(-1.05%)
Dec 14, 2005	26.43	27.33	26.30	27.16	582,370	+0.91(+3.45%)
Dec 13, 2005	25.61	26.45	25.58	26.25	645,815	+0.76(+2.98%)
Dec 12, 2005	25.22	25.80	25.22	25.49	240,788	+0.33(+1.30%)
Dec 09, 2005	24.89	25.53	24.88	25.17	260,854	+0.33(+1.32%)
Dec 08, 2005	24.68	25.08	24.46	24.84	159,714	+0.37(+1.52%)
Dec 07, 2005	25.02	25.06	24.43	24.47	427,527	-0.53(-2.14%)
Dec 06, 2005	25.09	25.65	24.92	25.00	371,970	+0.02(+0.07%)
Dec 05, 2005	25.56	25.61	24.83	24.99	453,044	-0.44(-1.73%)
Dec 02, 2005	25.67	25.68	24.99	25.43	164,469	-0.41(-1.60%)
Dec 01, 2005	24.96	25.94	24.94	25.84	179,199	+0.93(+3.74%)
Nov 30, 2005	25.05	25.26	24.87	24.91	170,384	-0.19(-0.76%)
Nov 29, 2005	25.13	25.52	24.92	25.10	115,754	+0.03(+0.14%)
Nov 28, 2005	25.49	25.58	24.90	25.06	270,829	-0.26(-1.02%)
Nov 25, 2005	25.25	25.42	25.07	25.32	55,441	+0.08(+0.31%)
Nov 23, 2005	24.87	25.43	24.84	25.24	179,315	+0.29(+1.17%)
Nov 22, 2005	24.13	25.11	24.12	24.95	178,271	+0.72(+2.99%)
Nov 21, 2005	24.05	24.33	23.74	24.23	228,842	+0.10(+0.43%)
Nov 18, 2005	24.31	24.38	23.97	24.12	171,544	-0.10(-0.43%)
Nov 17, 2005	24.14	24.36	24.10	24.23	356,891	+0.09(+0.36%)
Nov 16, 2005	24.05	24.14	23.86	24.14	120,742	+0.22(+0.90%)
Nov 15, 2005	24.17	24.26	23.73	23.93	179,315	-0.28(-1.18%)
Nov 14, 2005	24.42	24.50	23.99	24.21	144,055	-0.09(-0.39%)
Nov 11, 2005	23.93	24.49	23.90	24.30	270,017	+0.30(+1.26%)
Nov 10, 2005	24.31	24.31	23.62	24.00	320,239	+0.03(+0.11%)
Nov 09, 2005	24.05	24.36	23.75	23.98	165,049	-0.08(-0.32%)
Nov 08, 2005	24.18	24.18	23.84	24.05	197,409	-0.13(-0.54%)
Nov 07, 2005	24.21	24.31	24.01	24.18	271,177	-0.02(-0.07%)
Nov 04, 2005	24.10	24.39	24.05	24.20	386,932	+0.22(+0.94%)
Nov 03, 2005	25.43	25.43	23.89	23.98	566,016	-1.23(-4.89%)
Nov 02, 2005	25.00	25.37	24.61	25.21	407,810	+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.