Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.46	27.57	26.73	26.89	5,206,923	-0.49(-1.79%)
Jan 30, 2006	27.31	27.53	27.28	27.38	1,525,930	-0.04(-0.16%)
Jan 27, 2006	27.37	27.54	27.21	27.43	1,651,629	+0.06(+0.23%)
Jan 26, 2006	27.28	27.46	27.30	27.36	1,728,994	+0.09(+0.34%)
Jan 25, 2006	27.12	27.33	27.08	27.27	2,864,908	+0.23(+0.83%)
Jan 24, 2006	27.11	27.25	26.99	27.04	1,031,430	+0.01(+0.02%)
Jan 23, 2006	27.16	27.17	26.89	27.04	2,144,693	-0.13(-0.46%)
Jan 20, 2006	27.46	27.50	27.11	27.16	1,588,620	-0.30(-1.10%)
Jan 19, 2006	27.43	27.74	27.43	27.46	1,733,620	+0.04(+0.14%)
Jan 18, 2006	27.40	27.64	27.40	27.43	1,516,678	+0.00(+0.00%)
Jan 17, 2006	27.31	27.66	27.31	27.43	2,233,065	-0.01(-0.02%)
Jan 13, 2006	27.67	27.77	27.41	27.43	1,793,598	-0.14(-0.50%)
Jan 12, 2006	27.82	27.85	27.41	27.57	2,526,734	-0.13(-0.48%)
Jan 11, 2006	28.05	28.05	27.64	27.70	1,765,842	-0.18(-0.65%)
Jan 10, 2006	28.02	28.11	27.88	27.88	1,700,919	-0.08(-0.29%)
Jan 09, 2006	27.88	27.98	27.84	27.97	1,865,859	+0.13(+0.47%)
Jan 06, 2006	27.78	27.90	27.72	27.83	1,620,683	+0.09(+0.32%)
Jan 05, 2006	27.61	27.78	27.58	27.75	2,215,678	+0.10(+0.36%)
Jan 04, 2006	27.58	27.68	27.48	27.65	3,103,863	+0.24(+0.87%)
Jan 03, 2006	27.55	27.58	27.27	27.41	3,290,656	+0.31(+1.16%)
Dec 30, 2005	27.26	27.27	27.09	27.09	1,328,130	-0.16(-0.60%)
Dec 29, 2005	27.33	27.40	27.20	27.26	1,837,944	-0.18(-0.66%)
Dec 28, 2005	27.48	27.58	27.33	27.44	1,866,656	-0.04(-0.16%)
Dec 27, 2005	27.66	27.66	27.41	27.48	1,817,685	-0.18(-0.66%)
Dec 23, 2005	27.81	27.90	27.50	27.66	1,418,097	-0.14(-0.52%)
Dec 22, 2005	27.70	27.93	27.69	27.81	1,845,760	+0.11(+0.38%)
Dec 21, 2005	28.04	28.14	27.70	27.70	1,547,784	-0.23(-0.81%)
Dec 20, 2005	27.88	28.03	27.64	27.93	2,157,773	+0.12(+0.43%)
Dec 19, 2005	27.95	27.95	27.74	27.81	1,137,030	-0.17(-0.61%)
Dec 16, 2005	27.86	28.07	27.83	27.98	2,710,337	+0.13(+0.45%)
Dec 15, 2005	27.87	28.02	27.78	27.85	2,029,044	-0.01(-0.02%)
Dec 14, 2005	27.55	28.04	27.55	27.86	2,670,298	+0.33(+1.18%)
Dec 13, 2005	27.46	27.70	27.31	27.53	3,658,022	+0.04(+0.16%)
Dec 12, 2005	27.59	27.60	27.36	27.49	2,467,713	-0.03(-0.09%)
Dec 09, 2005	27.53	27.65	27.49	27.51	1,182,652	-0.01(-0.05%)
Dec 08, 2005	27.56	27.61	27.45	27.53	948,642	+0.05(+0.18%)
Dec 07, 2005	27.64	27.70	27.43	27.48	2,111,992	-0.24(-0.86%)
Dec 06, 2005	27.81	27.82	27.67	27.72	1,721,497	-0.09(-0.32%)
Dec 05, 2005	27.93	27.94	27.65	27.80	1,815,292	-0.13(-0.47%)
Dec 02, 2005	27.90	28.01	27.18	27.93	1,658,328	+0.08(+0.27%)
Dec 01, 2005	27.75	27.96	27.69	27.86	2,062,861	+0.23(+0.84%)
Nov 30, 2005	28.19	28.31	27.58	27.63	4,129,870	-0.61(-2.18%)
Nov 29, 2005	28.29	28.40	28.21	28.24	2,282,515	-0.12(-0.42%)
Nov 28, 2005	28.29	28.39	28.25	28.36	2,124,434	+0.04(+0.13%)
Nov 25, 2005	28.38	28.39	28.21	28.32	455,896	+0.02(+0.07%)
Nov 23, 2005	28.21	28.34	28.08	28.30	1,978,158	+0.09(+0.33%)
Nov 22, 2005	28.12	28.25	28.11	28.21	2,414,275	+0.09(+0.33%)
Nov 21, 2005	27.90	28.20	27.90	28.12	1,979,594	+0.18(+0.63%)
Nov 18, 2005	27.95	28.01	27.81	27.94	1,994,269	+0.20(+0.72%)
Nov 17, 2005	27.75	27.77	27.52	27.74	2,826,305	+0.17(+0.61%)
Nov 16, 2005	27.88	27.88	27.57	27.57	1,929,984	-0.24(-0.86%)
Nov 15, 2005	28.02	28.05	27.71	27.81	2,175,799	-0.21(-0.76%)
Nov 14, 2005	28.10	28.12	27.92	28.02	1,405,655	-0.11(-0.38%)
Nov 11, 2005	28.06	28.17	27.81	28.13	991,392	+0.02(+0.09%)
Nov 10, 2005	27.74	28.15	27.67	28.10	2,021,866	+0.42(+1.52%)
Nov 09, 2005	27.43	27.75	27.43	27.68	1,789,132	+0.13(+0.48%)
Nov 08, 2005	27.66	27.66	27.48	27.55	1,528,961	-0.11(-0.39%)
Nov 07, 2005	27.52	27.81	27.53	27.66	1,911,799	+0.14(+0.50%)
Nov 04, 2005	27.61	27.68	27.51	27.52	2,493,395	-0.09(-0.34%)
Nov 03, 2005	27.80	27.80	27.46	27.61	2,994,116	-0.12(-0.43%)
Nov 02, 2005	27.86	27.87	27.58	27.73	3,339,787	-0.28(-1.01%)

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.