Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.45	28.31	27.36	28.30	232,462	+0.76(+2.76%)
Jan 30, 2006	27.99	28.00	27.26	27.54	245,433	-0.38(-1.36%)
Jan 27, 2006	27.92	28.56	27.76	27.92	184,831	+0.05(+0.18%)
Jan 26, 2006	27.55	27.92	27.40	27.87	206,773	+0.37(+1.35%)
Jan 25, 2006	27.56	28.05	27.27	27.50	166,017	-0.12(-0.43%)
Jan 24, 2006	27.94	28.63	27.43	27.62	252,868	-0.34(-1.22%)
Jan 23, 2006	28.08	28.26	27.36	27.96	192,409	+0.07(+0.25%)
Jan 20, 2006	28.60	28.60	27.76	27.89	335,010	-0.68(-2.38%)
Jan 19, 2006	28.83	29.02	28.30	28.57	273,311	-0.05(-0.17%)
Jan 18, 2006	28.86	29.00	28.15	28.62	296,258	-0.33(-1.14%)
Jan 17, 2006	29.32	29.34	28.76	28.95	231,394	-0.45(-1.53%)
Jan 13, 2006	29.01	29.44	28.59	29.40	285,364	+0.41(+1.41%)
Jan 12, 2006	29.50	29.60	28.25	28.99	796,400	-0.75(-2.52%)
Jan 11, 2006	30.52	30.52	29.35	29.74	473,200	-0.35(-1.16%)
Jan 10, 2006	30.21	30.74	29.70	30.09	704,027	+0.22(+0.73%)
Jan 09, 2006	29.70	30.83	29.43	29.87	1,535,889	+0.62(+2.12%)
Jan 06, 2006	28.97	30.14	28.90	29.25	5,225,191	+2.45(+9.14%)
Jan 05, 2006	26.40	27.07	26.40	26.80	348,122	+0.33(+1.25%)
Jan 04, 2006	25.93	26.66	25.93	26.47	486,815	+0.63(+2.44%)
Jan 03, 2006	25.57	25.93	24.92	25.84	222,876	+0.83(+3.32%)
Dec 30, 2005	25.18	25.32	24.87	25.01	74,476	-0.17(-0.68%)
Dec 29, 2005	25.27	25.30	24.87	25.18	77,761	-0.09(-0.36%)
Dec 28, 2005	25.30	25.52	25.06	25.27	229,600	-0.19(-0.75%)
Dec 27, 2005	25.60	25.85	25.38	25.46	259,800	-0.14(-0.55%)
Dec 23, 2005	24.80	26.20	24.80	25.60	1,993,037	+2.51(+10.87%)
Dec 22, 2005	23.00	23.24	22.68	23.09	149,567	+0.05(+0.22%)
Dec 21, 2005	22.43	23.50	22.21	23.04	184,071	+0.71(+3.18%)
Dec 20, 2005	22.42	23.00	21.87	22.33	172,411	-0.15(-0.67%)
Dec 19, 2005	23.38	23.38	22.05	22.48	238,746	-0.63(-2.73%)
Dec 16, 2005	23.61	23.85	22.95	23.11	321,584	-0.40(-1.70%)
Dec 15, 2005	23.80	24.23	23.30	23.51	132,633	-0.21(-0.89%)
Dec 14, 2005	23.84	24.06	23.67	23.72	158,126	-0.20(-0.84%)
Dec 13, 2005	23.80	24.02	23.77	23.92	205,055	+0.17(+0.72%)
Dec 12, 2005	24.31	24.51	23.68	23.75	171,434	-0.56(-2.30%)
Dec 09, 2005	24.12	24.50	23.97	24.31	121,809	+0.19(+0.79%)
Dec 08, 2005	24.29	24.41	23.90	24.12	148,470	-0.01(-0.04%)
Dec 07, 2005	24.76	24.81	24.02	24.13	206,738	-0.81(-3.25%)
Dec 06, 2005	25.25	25.77	24.88	24.94	180,267	-0.34(-1.34%)
Dec 05, 2005	25.13	25.49	24.77	25.28	445,275	-1.24(-4.68%)
Dec 02, 2005	26.47	26.74	26.14	26.52	199,784	-0.03(-0.11%)
Dec 01, 2005	26.78	26.78	26.35	26.55	192,558	+0.08(+0.30%)
Nov 30, 2005	25.50	26.55	25.28	26.47	396,567	+1.13(+4.46%)
Nov 29, 2005	25.57	25.83	25.30	25.34	131,768	-0.28(-1.09%)
Nov 28, 2005	26.37	26.67	25.52	25.62	103,376	-0.81(-3.06%)
Nov 25, 2005	26.12	26.55	26.12	26.43	29,788	+0.12(+0.46%)
Nov 23, 2005	26.31	26.34	26.02	26.31	88,841	-0.22(-0.83%)
Nov 22, 2005	26.40	26.62	26.27	26.53	136,317	+0.04(+0.15%)
Nov 21, 2005	26.65	26.65	26.07	26.49	174,033	-0.16(-0.60%)
Nov 18, 2005	26.87	26.90	26.25	26.65	263,439	+0.07(+0.26%)
Nov 17, 2005	26.82	27.00	26.43	26.58	163,174	-0.24(-0.89%)
Nov 16, 2005	26.72	26.95	25.84	26.82	277,370	+0.15(+0.56%)
Nov 15, 2005	26.01	26.98	25.11	26.67	560,049	+0.66(+2.54%)
Nov 14, 2005	25.66	26.01	25.56	26.01	238,559	+0.44(+1.72%)
Nov 11, 2005	25.60	25.72	25.28	25.57	70,094	-0.06(-0.23%)
Nov 10, 2005	24.84	25.79	24.27	25.63	290,285	+1.08(+4.40%)
Nov 09, 2005	23.70	24.55	23.53	24.55	218,614	+0.91(+3.85%)
Nov 08, 2005	23.50	24.32	23.50	23.64	180,767	+0.00(+0.00%)
Nov 07, 2005	23.60	23.87	23.40	23.64	112,970	+0.02(+0.08%)
Nov 04, 2005	24.02	24.02	23.33	23.62	78,311	-0.28(-1.17%)
Nov 03, 2005	23.76	24.08	23.31	23.90	158,317	+0.29(+1.23%)
Nov 02, 2005	22.92	23.61	22.62	23.61	65,833	+0.67(+2.92%)

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.