Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.04	27.42	26.99	26.99	34,293,212	-0.59(-2.12%)
Jan 30, 2006	27.85	28.04	27.54	27.58	18,903,628	-0.31(-1.10%)
Jan 27, 2006	27.54	28.01	27.31	27.88	15,035,527	+0.37(+1.33%)
Jan 26, 2006	27.79	27.86	27.45	27.52	14,977,902	-0.04(-0.14%)
Jan 25, 2006	27.72	27.85	27.52	27.55	22,826,940	-0.13(-0.49%)
Jan 24, 2006	27.89	27.90	27.56	27.69	14,116,746	-0.19(-0.68%)
Jan 23, 2006	27.93	28.05	27.77	27.88	16,767,220	-0.04(-0.16%)
Jan 20, 2006	28.19	28.19	27.92	27.92	31,762,008	-0.27(-0.95%)
Jan 19, 2006	28.34	28.40	28.08	28.19	19,969,822	-0.12(-0.41%)
Jan 18, 2006	28.28	28.45	28.17	28.31	13,829,693	+0.03(+0.09%)
Jan 17, 2006	28.39	28.46	28.21	28.28	11,580,985	-0.24(-0.84%)
Jan 13, 2006	28.65	28.75	28.42	28.52	12,487,437	+0.03(+0.12%)
Jan 12, 2006	28.60	28.87	28.40	28.49	19,899,868	-0.04(-0.16%)
Jan 11, 2006	28.47	28.65	28.33	28.53	15,318,558	+0.15(+0.51%)
Jan 10, 2006	28.47	28.50	28.22	28.39	15,555,222	-0.04(-0.13%)
Jan 09, 2006	28.36	28.52	28.31	28.42	19,787,298	+0.09(+0.30%)
Jan 06, 2006	28.39	28.39	28.11	28.34	15,088,327	+0.23(+0.82%)
Jan 05, 2006	28.29	28.42	28.08	28.11	18,200,336	-0.07(-0.25%)
Jan 04, 2006	28.08	28.27	28.02	28.18	17,673,672	+0.20(+0.72%)
Jan 03, 2006	28.04	28.14	27.72	27.98	23,635,564	+0.10(+0.35%)
Dec 30, 2005	28.01	28.12	27.88	27.88	12,560,339	-0.14(-0.51%)
Dec 29, 2005	28.04	28.36	27.99	28.02	15,910,888	-0.02(-0.07%)
Dec 28, 2005	28.05	28.15	28.02	28.04	13,260,682	+0.00(+0.00%)
Dec 27, 2005	28.32	28.50	28.00	28.04	16,053,476	-0.34(-1.20%)
Dec 23, 2005	28.43	28.47	28.23	28.38	22,010,544	-0.29(-1.02%)
Dec 22, 2005	28.59	28.71	28.47	28.67	27,053,656	+0.20(+0.69%)
Dec 21, 2005	28.52	28.59	28.29	28.47	31,377,932	+0.09(+0.33%)
Dec 20, 2005	28.71	28.77	28.22	28.38	34,571,420	-0.19(-0.68%)
Dec 19, 2005	28.85	28.91	28.55	28.57	33,127,582	-0.28(-0.96%)
Dec 16, 2005	28.59	28.95	28.58	28.85	53,274,564	+0.26(+0.91%)
Dec 15, 2005	27.51	29.36	27.52	28.59	113,885,984	+1.08(+3.92%)
Dec 14, 2005	27.62	27.87	27.51	27.51	49,824,848	-0.11(-0.41%)
Dec 13, 2005	27.73	27.77	27.24	27.62	48,504,300	+0.57(+2.10%)
Dec 12, 2005	26.95	27.21	26.87	27.05	12,031,262	+0.11(+0.42%)
Dec 09, 2005	26.82	27.03	26.66	26.94	11,931,290	+0.12(+0.46%)
Dec 08, 2005	26.86	27.16	26.76	26.82	13,994,527	-0.04(-0.17%)
Dec 07, 2005	27.02	27.00	26.76	26.86	22,592,958	-0.16(-0.59%)
Dec 06, 2005	27.20	27.27	26.99	27.02	18,627,028	-0.12(-0.44%)
Dec 05, 2005	27.42	27.43	27.09	27.14	11,505,402	-0.21(-0.78%)
Dec 02, 2005	27.24	27.44	27.17	27.36	11,239,256	+0.12(+0.44%)
Dec 01, 2005	27.16	27.40	27.24	27.24	21,655,950	+0.08(+0.29%)
Nov 30, 2005	27.34	27.42	27.16	27.16	17,805,540	-0.06(-0.23%)
Nov 29, 2005	27.20	27.42	27.09	27.22	15,562,727	+0.03(+0.10%)
Nov 28, 2005	27.41	27.48	27.08	27.20	17,458,450	-0.22(-0.79%)
Nov 25, 2005	27.57	27.63	27.30	27.41	11,972,833	+0.02(+0.08%)
Nov 23, 2005	27.57	27.58	27.31	27.39	16,596,222	+0.11(+0.40%)
Nov 22, 2005	26.72	27.35	26.54	27.28	23,549,262	+0.56(+2.11%)
Nov 21, 2005	26.57	26.91	26.56	26.72	25,081,010	+0.13(+0.51%)
Nov 18, 2005	26.95	26.95	26.19	26.58	37,561,748	-0.21(-0.77%)
Nov 17, 2005	27.15	27.25	26.74	26.79	41,791,140	-0.78(-2.83%)
Nov 16, 2005	27.67	27.67	27.33	27.57	16,978,958	-0.19(-0.67%)
Nov 15, 2005	27.83	27.83	27.65	27.76	11,217,546	-0.08(-0.28%)
Nov 14, 2005	27.86	27.92	27.76	27.83	9,420,187	-0.09(-0.33%)
Nov 11, 2005	27.86	27.93	27.71	27.93	8,641,850	+0.13(+0.46%)
Nov 10, 2005	27.83	27.87	27.55	27.80	14,038,483	+0.26(+0.96%)
Nov 09, 2005	27.81	28.00	27.37	27.54	23,911,896	-0.27(-0.97%)
Nov 08, 2005	27.54	27.87	27.54	27.80	20,618,704	+0.12(+0.44%)
Nov 07, 2005	27.62	27.96	27.62	27.68	16,026,406	+0.06(+0.22%)
Nov 04, 2005	27.70	27.79	27.45	27.62	13,718,196	-0.10(-0.35%)
Nov 03, 2005	27.85	27.97	27.65	27.72	15,355,814	-0.13(-0.48%)
Nov 02, 2005	27.77	27.92	27.65	27.85	16,084,567	+0.16(+0.59%)

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.