Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.80	28.41	27.72	28.18	40,000	+0.40(+1.44%)
Jan 30, 2006	28.06	28.20	27.65	27.78	41,000	-0.16(-0.57%)
Jan 27, 2006	28.23	28.35	27.94	27.94	53,700	-0.19(-0.68%)
Jan 26, 2006	28.00	28.13	27.72	28.13	44,700	+0.21(+0.75%)
Jan 25, 2006	27.94	28.04	27.67	27.92	54,100	+0.15(+0.54%)
Jan 24, 2006	27.40	27.77	27.16	27.77	78,500	+0.21(+0.76%)
Jan 23, 2006	27.45	27.73	27.35	27.56	23,100	+0.21(+0.77%)
Jan 20, 2006	27.74	27.74	27.22	27.35	56,400	-0.23(-0.83%)
Jan 19, 2006	27.30	27.68	27.24	27.58	24,100	+0.30(+1.10%)
Jan 18, 2006	27.33	27.48	27.01	27.28	138,400	-0.20(-0.73%)
Jan 17, 2006	27.59	27.59	27.32	27.48	66,900	-0.11(-0.40%)
Jan 13, 2006	27.80	27.80	27.36	27.59	67,200	-0.21(-0.76%)
Jan 12, 2006	27.30	27.80	27.01	27.80	301,200	+0.50(+1.83%)
Jan 11, 2006	27.05	27.39	26.94	27.30	354,500	+0.25(+0.92%)
Jan 10, 2006	26.94	27.12	26.93	27.05	170,600	+0.01(+0.04%)
Jan 09, 2006	27.03	27.09	26.90	27.04	35,700	+0.04(+0.15%)
Jan 06, 2006	26.91	27.12	26.70	27.00	211,500	+0.00(+0.00%)
Jan 05, 2006	27.00	27.15	26.90	27.00	140,400	-0.08(-0.30%)
Jan 04, 2006	27.30	27.39	27.01	27.08	51,100	-0.15(-0.55%)
Jan 03, 2006	26.80	27.41	26.26	27.23	87,400	+0.58(+2.18%)
Dec 30, 2005	26.68	26.70	26.31	26.65	35,200	-0.03(-0.11%)
Dec 29, 2005	26.79	26.89	26.50	26.68	23,400	-0.02(-0.07%)
Dec 28, 2005	26.65	26.72	26.53	26.70	58,600	+0.18(+0.68%)
Dec 27, 2005	26.98	27.11	26.49	26.52	56,800	-0.47(-1.74%)
Dec 23, 2005	26.99	27.05	26.93	26.99	39,500	+0.02(+0.07%)
Dec 22, 2005	26.84	27.03	26.70	26.97	59,900	-0.01(-0.04%)
Dec 21, 2005	26.89	27.07	26.71	26.98	76,400	+0.03(+0.11%)
Dec 20, 2005	27.10	27.28	26.78	26.95	74,700	-0.20(-0.74%)
Dec 19, 2005	27.35	27.35	27.10	27.15	67,100	-0.30(-1.09%)
Dec 16, 2005	27.18	27.45	27.06	27.45	178,100	+0.03(+0.11%)
Dec 15, 2005	27.56	27.64	27.39	27.42	64,600	-0.21(-0.76%)
Dec 14, 2005	27.63	27.92	27.53	27.63	78,900	+0.00(+0.00%)
Dec 13, 2005	27.47	27.67	27.39	27.63	74,800	+0.32(+1.17%)
Dec 12, 2005	27.47	27.47	27.11	27.31	51,500	-0.07(-0.26%)
Dec 09, 2005	27.04	27.38	26.90	27.38	75,500	+0.37(+1.37%)
Dec 08, 2005	27.00	27.39	26.46	27.01	114,200	+0.01(+0.04%)
Dec 07, 2005	26.91	27.07	26.70	27.00	62,800	+0.10(+0.37%)
Dec 06, 2005	27.71	27.71	26.78	26.90	212,600	-0.66(-2.39%)
Dec 05, 2005	27.75	27.75	27.35	27.56	67,000	-0.19(-0.68%)
Dec 02, 2005	27.68	27.83	27.18	27.75	138,400	-0.05(-0.18%)
Dec 01, 2005	27.58	27.88	27.40	27.80	84,300	+0.37(+1.35%)
Nov 30, 2005	27.17	27.47	27.05	27.43	68,700	+0.28(+1.03%)
Nov 29, 2005	27.26	27.35	27.01	27.15	28,400	-0.05(-0.18%)
Nov 28, 2005	27.80	27.80	27.17	27.20	48,300	-0.65(-2.33%)
Nov 25, 2005	27.87	27.88	27.66	27.85	8,000	-0.02(-0.07%)
Nov 23, 2005	27.58	27.99	27.53	27.87	41,900	+0.15(+0.54%)
Nov 22, 2005	27.41	27.75	27.37	27.72	39,400	+0.34(+1.24%)
Nov 21, 2005	27.41	27.70	27.13	27.38	167,300	-0.03(-0.11%)
Nov 18, 2005	27.50	27.55	27.15	27.41	86,900	+0.16(+0.59%)
Nov 17, 2005	27.00	27.39	26.97	27.25	62,900	+0.39(+1.45%)
Nov 16, 2005	27.26	27.26	26.55	26.86	76,900	+0.00(+0.00%)
Nov 15, 2005	26.77	26.94	26.25	26.86	85,100	+0.07(+0.26%)
Nov 14, 2005	27.75	27.75	26.60	26.79	176,000	-0.82(-2.97%)
Nov 11, 2005	27.70	27.86	27.57	27.61	45,300	-0.19(-0.68%)
Nov 10, 2005	27.59	27.84	27.50	27.80	53,400	+0.11(+0.40%)
Nov 09, 2005	27.59	27.85	27.47	27.69	44,400	+0.13(+0.47%)
Nov 08, 2005	27.75	27.75	27.42	27.56	50,300	-0.19(-0.68%)
Nov 07, 2005	27.75	27.85	27.60	27.75	63,700	+0.00(+0.00%)
Nov 04, 2005	27.54	27.85	27.50	27.75	61,100	+0.20(+0.73%)
Nov 03, 2005	28.15	28.15	27.35	27.55	57,300	-0.45(-1.61%)
Nov 02, 2005	27.68	28.02	27.67	28.00	85,800	+0.47(+1.71%)

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.