Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	26.48	26.54	26.20	26.48	430,348	-0.14(-0.54%)
Jan 30, 2006	26.81	26.86	26.50	26.62	582,777	-0.15(-0.57%)
Jan 27, 2006	26.51	26.94	26.33	26.77	584,353	+0.27(+1.01%)
Jan 26, 2006	26.00	26.54	25.81	26.51	705,245	+0.51(+1.96%)
Jan 25, 2006	26.06	26.06	25.83	26.00	586,062	+0.02(+0.06%)
Jan 24, 2006	25.99	26.00	25.81	25.98	869,500	+0.07(+0.26%)
Jan 23, 2006	26.22	26.22	25.77	25.91	1,225,342	-0.02(-0.06%)
Jan 20, 2006	26.67	27.16	25.87	25.93	1,215,356	-0.58(-2.18%)
Jan 19, 2006	28.39	28.39	25.73	26.51	4,685,343	-3.07(-10.37%)
Jan 18, 2006	29.47	29.76	29.19	29.57	588,295	+0.09(+0.31%)
Jan 17, 2006	30.39	30.39	29.44	29.48	564,774	-0.91(-3.00%)
Jan 13, 2006	30.10	30.51	30.06	30.39	221,021	+0.24(+0.81%)
Jan 12, 2006	30.27	30.49	30.04	30.15	241,389	-0.12(-0.40%)
Jan 11, 2006	30.55	30.60	30.08	30.27	376,866	-0.28(-0.92%)
Jan 10, 2006	30.40	30.60	30.04	30.55	393,555	+0.14(+0.48%)
Jan 09, 2006	30.00	30.49	29.74	30.41	425,223	+0.36(+1.19%)
Jan 06, 2006	29.72	30.23	29.63	30.05	403,016	+0.49(+1.67%)
Jan 05, 2006	29.41	29.68	29.40	29.56	454,526	+0.08(+0.26%)
Jan 04, 2006	29.68	29.68	29.15	29.48	548,086	-0.20(-0.67%)
Jan 03, 2006	29.66	29.82	28.92	29.68	726,270	+0.16(+0.54%)
Dec 30, 2005	29.65	29.65	29.30	29.52	433,107	-0.12(-0.41%)
Dec 29, 2005	29.87	29.90	29.64	29.64	321,282	-0.18(-0.61%)
Dec 28, 2005	29.69	29.87	29.45	29.82	414,579	+0.14(+0.49%)
Dec 27, 2005	30.30	30.30	29.54	29.68	460,177	-0.62(-2.03%)
Dec 23, 2005	30.19	30.44	30.19	30.30	307,616	+0.14(+0.45%)
Dec 22, 2005	30.25	30.37	29.95	30.16	535,471	+0.25(+0.84%)
Dec 21, 2005	29.53	29.96	29.53	29.91	565,300	+0.57(+1.95%)
Dec 20, 2005	29.52	29.63	29.17	29.34	979,354	-0.18(-0.62%)
Dec 19, 2005	29.83	29.88	29.45	29.52	806,163	-0.25(-0.84%)
Dec 16, 2005	29.74	30.47	29.66	29.77	1,071,468	+0.03(+0.10%)
Dec 15, 2005	30.02	30.02	29.53	29.74	908,921	-0.13(-0.43%)
Dec 14, 2005	30.36	30.37	29.76	29.87	1,226,919	-0.49(-1.63%)
Dec 13, 2005	29.91	30.77	29.63	30.36	3,350,672	+1.84(+6.46%)
Dec 12, 2005	28.01	28.55	28.01	28.52	517,074	+0.61(+2.18%)
Dec 09, 2005	27.82	28.12	27.63	27.91	284,095	+0.08(+0.30%)
Dec 08, 2005	27.86	28.06	27.62	27.83	413,134	-0.05(-0.16%)
Dec 07, 2005	27.97	28.06	27.67	27.88	585,930	-0.10(-0.35%)
Dec 06, 2005	28.04	28.19	27.63	27.97	782,905	+0.07(+0.25%)
Dec 05, 2005	28.14	28.16	27.78	27.91	565,300	-0.30(-1.05%)
Dec 02, 2005	28.04	28.26	27.88	28.20	485,275	+0.16(+0.57%)
Dec 01, 2005	27.61	28.23	27.60	28.04	696,572	+0.50(+1.82%)
Nov 30, 2005	27.47	27.84	27.18	27.54	612,474	+0.36(+1.32%)
Nov 29, 2005	26.92	27.47	26.86	27.18	594,340	+0.28(+1.05%)
Nov 28, 2005	27.17	27.17	26.65	26.90	431,793	-0.23(-0.84%)
Nov 25, 2005	27.13	27.19	26.86	27.13	114,978	-0.08(-0.28%)
Nov 23, 2005	26.98	27.44	26.94	27.21	486,063	+0.23(+0.85%)
Nov 22, 2005	26.94	27.13	26.67	26.98	438,889	-0.04(-0.14%)
Nov 21, 2005	26.98	27.13	26.64	27.02	544,012	-0.06(-0.22%)
Nov 18, 2005	27.02	27.08	26.64	27.08	333,766	+0.26(+0.97%)
Nov 17, 2005	26.29	26.86	26.29	26.82	405,118	+0.59(+2.23%)
Nov 16, 2005	26.22	26.27	26.06	26.23	226,014	+0.05(+0.17%)
Nov 15, 2005	25.91	26.50	25.91	26.19	352,557	-0.04(-0.15%)
Nov 14, 2005	26.45	26.45	26.10	26.22	256,632	-0.15(-0.58%)
Nov 11, 2005	26.12	26.45	25.89	26.38	192,638	+0.14(+0.52%)
Nov 10, 2005	26.14	26.40	25.57	26.24	385,670	+0.02(+0.06%)
Nov 09, 2005	25.91	26.49	25.85	26.22	455,183	+0.22(+0.85%)
Nov 08, 2005	26.22	26.22	25.68	26.00	601,042	-0.21(-0.81%)
Nov 07, 2005	25.60	26.39	25.86	26.22	578,309	+0.62(+2.44%)
Nov 04, 2005	25.46	25.59	25.36	25.59	438,363	+0.14(+0.54%)
Nov 03, 2005	25.18	25.69	25.17	25.46	828,765	+0.40(+1.58%)
Nov 02, 2005	24.47	25.14	24.29	25.06	934,414	+0.60(+2.46%)

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.