Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.59	27.66	27.32	27.38	1,650,400	-0.14(-0.51%)
Jan 30, 2006	27.60	27.61	27.30	27.52	1,464,000	+0.07(+0.24%)
Jan 27, 2006	27.71	27.91	27.44	27.45	1,048,600	-0.14(-0.49%)
Jan 26, 2006	27.54	28.04	27.43	27.59	1,408,400	+0.12(+0.46%)
Jan 25, 2006	27.94	27.99	27.25	27.46	2,543,200	-0.57(-2.03%)
Jan 24, 2006	27.30	28.05	27.30	28.03	1,958,000	+0.69(+2.51%)
Jan 23, 2006	27.50	27.66	27.21	27.34	664,600	-0.09(-0.31%)
Jan 20, 2006	27.39	27.87	27.38	27.43	1,381,400	+0.03(+0.11%)
Jan 19, 2006	27.36	27.59	27.29	27.40	1,836,000	+0.29(+1.07%)
Jan 18, 2006	26.71	27.28	26.70	27.11	1,801,200	+0.37(+1.38%)
Jan 17, 2006	26.95	26.98	26.49	26.74	1,102,200	-0.38(-1.40%)
Jan 13, 2006	27.12	27.45	27.06	27.12	509,400	+0.04(+0.13%)
Jan 12, 2006	27.01	27.36	26.98	27.09	1,076,800	+0.04(+0.13%)
Jan 11, 2006	27.02	27.15	26.95	27.05	1,248,800	+0.03(+0.11%)
Jan 10, 2006	27.32	27.50	26.95	27.02	1,369,400	-0.30(-1.12%)
Jan 09, 2006	27.66	27.68	27.27	27.32	1,204,800	-0.37(-1.34%)
Jan 06, 2006	27.30	27.95	27.21	27.70	1,737,000	+0.57(+2.10%)
Jan 05, 2006	27.00	27.55	26.73	27.12	3,200,800	+1.21(+4.69%)
Jan 04, 2006	25.82	26.50	25.78	25.91	1,303,200	+0.15(+0.58%)
Jan 03, 2006	25.32	25.82	25.25	25.76	1,304,200	+0.44(+1.74%)
Dec 30, 2005	25.32	25.36	25.16	25.32	449,200	-0.13(-0.51%)
Dec 29, 2005	25.27	25.51	25.24	25.45	555,000	+0.17(+0.67%)
Dec 28, 2005	25.31	25.36	25.01	25.28	847,600	+0.06(+0.24%)
Dec 27, 2005	25.45	25.60	25.16	25.22	393,200	-0.23(-0.92%)
Dec 23, 2005	25.45	25.49	25.33	25.45	328,200	+0.00(+0.00%)
Dec 22, 2005	25.39	25.52	25.30	25.45	692,600	+0.07(+0.30%)
Dec 21, 2005	25.46	25.68	25.25	25.38	1,158,400	+0.09(+0.38%)
Dec 20, 2005	25.30	25.64	25.19	25.29	894,400	-0.12(-0.47%)
Dec 19, 2005	25.73	25.83	25.09	25.41	1,227,400	-0.32(-1.26%)
Dec 16, 2005	25.59	25.93	25.59	25.73	1,191,800	+0.20(+0.76%)
Dec 15, 2005	25.63	25.73	25.32	25.54	1,704,800	-0.25(-0.97%)
Dec 14, 2005	25.84	25.86	25.57	25.79	824,600	-0.14(-0.52%)
Dec 13, 2005	25.29	26.20	25.28	25.92	2,065,600	-0.34(-1.31%)
Dec 12, 2005	26.07	26.27	25.80	26.27	931,200	-0.00(-0.02%)
Dec 09, 2005	26.48	26.52	26.12	26.27	812,200	-0.23(-0.87%)
Dec 08, 2005	26.59	26.67	26.43	26.50	477,400	-0.20(-0.75%)
Dec 07, 2005	26.60	26.82	26.36	26.70	705,000	+0.11(+0.43%)
Dec 06, 2005	26.41	26.61	26.21	26.59	793,600	+0.18(+0.68%)
Dec 05, 2005	26.65	26.65	26.18	26.41	511,000	-0.29(-1.09%)
Dec 02, 2005	26.58	26.95	26.55	26.70	377,200	+0.06(+0.23%)
Dec 01, 2005	26.18	26.64	25.93	26.64	940,600	+0.39(+1.49%)
Nov 30, 2005	26.51	26.77	26.16	26.25	562,800	-0.55(-2.05%)
Nov 29, 2005	26.05	26.86	26.04	26.80	1,649,200	+0.80(+3.06%)
Nov 28, 2005	26.29	26.39	25.98	26.00	363,200	-0.36(-1.37%)
Nov 25, 2005	26.15	26.38	26.15	26.36	91,600	+0.11(+0.42%)
Nov 23, 2005	26.23	26.40	26.02	26.25	526,000	-0.09(-0.32%)
Nov 22, 2005	26.12	26.44	26.02	26.34	408,000	+0.14(+0.55%)
Nov 21, 2005	26.12	26.22	25.96	26.19	411,400	+0.09(+0.34%)
Nov 18, 2005	26.39	26.39	26.01	26.10	513,600	-0.16(-0.63%)
Nov 17, 2005	25.75	26.41	25.60	26.27	1,028,200	+0.54(+2.10%)
Nov 16, 2005	25.93	26.12	25.68	25.73	763,400	-0.14(-0.54%)
Nov 15, 2005	25.93	26.07	25.50	25.86	563,000	-0.12(-0.48%)
Nov 14, 2005	26.05	26.16	25.92	25.99	717,600	-0.06(-0.21%)
Nov 11, 2005	25.71	26.05	25.66	26.05	619,200	+0.25(+0.95%)
Nov 10, 2005	25.58	25.88	25.51	25.80	1,000,000	+0.22(+0.86%)
Nov 09, 2005	25.38	25.59	25.02	25.58	1,590,800	-0.28(-1.06%)
Nov 08, 2005	25.77	25.98	25.50	25.86	643,400	+0.11(+0.41%)
Nov 07, 2005	25.82	25.97	25.64	25.75	499,400	-0.06(-0.23%)
Nov 04, 2005	26.05	26.12	25.64	25.81	1,292,400	-0.17(-0.64%)
Nov 03, 2005	26.40	26.50	25.95	25.98	2,394,000	+0.48(+1.86%)
Nov 02, 2005	24.99	25.59	24.94	25.50	3,009,400	+0.55(+2.20%)

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.