Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	26.57	27.14	26.45	26.94	16,275,923	+0.37(+1.38%)
Jan 30, 2006	26.57	26.76	26.39	26.57	8,516,932	+0.00(+0.00%)
Jan 27, 2006	26.84	27.05	26.42	26.57	12,332,827	-0.27(-0.99%)
Jan 26, 2006	26.56	26.94	26.60	26.84	10,958,599	+0.28(+1.05%)
Jan 25, 2006	26.87	27.01	26.43	26.56	12,188,314	-0.31(-1.16%)
Jan 24, 2006	26.39	26.87	26.39	26.87	16,394,544	+0.50(+1.91%)
Jan 23, 2006	26.84	26.96	26.34	26.37	14,007,371	-0.32(-1.19%)
Jan 20, 2006	27.34	27.42	26.65	26.68	22,633,740	-0.74(-2.69%)
Jan 19, 2006	27.83	27.89	27.32	27.42	18,462,134	-0.41(-1.48%)
Jan 18, 2006	27.61	27.97	27.49	27.83	10,657,078	+0.22(+0.79%)
Jan 17, 2006	27.57	27.82	27.48	27.61	9,593,102	-0.23(-0.81%)
Jan 13, 2006	27.84	28.29	27.56	27.84	12,603,487	-0.43(-1.50%)
Jan 12, 2006	28.37	28.53	28.23	28.27	12,818,300	-0.27(-0.93%)
Jan 11, 2006	27.90	28.70	27.84	28.53	18,235,278	+0.76(+2.75%)
Jan 10, 2006	27.26	28.23	27.25	27.77	22,712,320	+0.65(+2.40%)
Jan 09, 2006	27.10	27.30	26.74	27.12	12,428,567	+0.29(+1.09%)
Jan 06, 2006	26.74	26.91	26.63	26.82	13,804,300	+0.20(+0.75%)
Jan 05, 2006	26.64	26.81	26.45	26.63	14,289,773	-0.27(-0.99%)
Jan 04, 2006	27.20	27.26	26.72	26.89	14,227,903	-0.50(-1.84%)
Jan 03, 2006	26.96	27.53	26.42	27.40	13,486,672	+0.50(+1.88%)
Dec 30, 2005	27.00	27.22	26.85	26.89	7,758,540	-0.17(-0.64%)
Dec 29, 2005	27.35	27.37	27.02	27.06	6,830,947	-0.23(-0.85%)
Dec 28, 2005	27.37	27.47	27.18	27.30	6,775,851	+0.05(+0.17%)
Dec 27, 2005	27.70	27.87	27.25	27.25	6,670,628	-0.38(-1.37%)
Dec 23, 2005	27.52	27.74	27.33	27.63	5,885,892	+0.11(+0.39%)
Dec 22, 2005	27.57	27.61	27.39	27.52	6,849,764	-0.08(-0.29%)
Dec 21, 2005	27.73	27.88	27.56	27.60	7,356,763	+0.07(+0.24%)
Dec 20, 2005	27.78	27.78	27.40	27.54	8,728,282	-0.25(-0.88%)
Dec 19, 2005	28.10	28.20	27.63	27.78	8,499,319	-0.45(-1.60%)
Dec 16, 2005	28.29	28.42	28.17	28.23	12,912,534	-0.05(-0.19%)
Dec 15, 2005	28.22	28.43	27.93	28.29	8,137,133	+0.07(+0.24%)
Dec 14, 2005	28.08	28.43	28.03	28.22	11,269,753	+0.14(+0.50%)
Dec 13, 2005	27.34	28.11	27.26	28.08	13,579,853	+0.63(+2.30%)
Dec 12, 2005	27.34	27.58	27.31	27.45	6,989,761	+0.20(+0.73%)
Dec 09, 2005	27.44	27.51	27.18	27.25	8,981,330	-0.13(-0.49%)
Dec 08, 2005	27.55	27.67	27.28	27.38	9,767,420	-0.20(-0.72%)
Dec 07, 2005	27.47	27.72	27.38	27.58	8,702,992	+0.07(+0.27%)
Dec 06, 2005	27.57	27.73	27.38	27.51	10,003,007	+0.01(+0.05%)
Dec 05, 2005	27.68	27.63	27.28	27.50	9,770,281	-0.19(-0.67%)
Dec 02, 2005	27.47	27.83	27.47	27.68	8,378,289	+0.09(+0.31%)
Dec 01, 2005	27.79	27.93	27.30	27.59	11,675,443	-0.16(-0.57%)
Nov 30, 2005	27.87	28.02	27.71	27.75	10,535,447	-0.15(-0.52%)
Nov 29, 2005	27.67	28.08	27.69	27.90	11,496,608	+0.23(+0.84%)
Nov 28, 2005	28.18	28.19	27.63	27.67	18,024,832	-0.51(-1.82%)
Nov 25, 2005	28.29	28.76	28.12	28.18	3,335,991	-0.05(-0.19%)
Nov 23, 2005	28.10	28.45	28.06	28.23	9,321,538	+0.08(+0.28%)
Nov 22, 2005	27.93	28.19	27.83	28.15	11,735,807	+0.07(+0.24%)
Nov 21, 2005	27.98	28.17	27.83	28.09	9,792,560	-0.11(-0.38%)
Nov 18, 2005	28.70	28.71	28.06	28.19	11,879,116	-0.05(-0.16%)
Nov 17, 2005	28.17	28.29	27.91	28.24	10,181,390	+0.19(+0.66%)
Nov 16, 2005	28.17	28.22	27.58	28.05	15,607,852	-0.11(-0.40%)
Nov 15, 2005	28.29	28.74	28.01	28.17	21,317,168	-0.11(-0.40%)
Nov 14, 2005	28.17	28.70	28.15	28.28	18,678,300	+0.44(+1.58%)
Nov 11, 2005	27.37	27.90	27.37	27.84	11,346,676	+0.11(+0.41%)
Nov 10, 2005	27.18	27.86	27.10	27.73	13,198,249	+0.62(+2.28%)
Nov 09, 2005	26.95	27.29	27.03	27.11	15,181,087	+0.16(+0.59%)
Nov 08, 2005	27.37	27.37	26.87	26.95	14,643,228	-0.62(-2.24%)
Nov 07, 2005	27.49	27.61	27.33	27.57	10,806,258	+0.09(+0.34%)
Nov 04, 2005	27.19	27.53	26.96	27.48	9,591,596	+0.38(+1.40%)
Nov 03, 2005	27.46	27.53	26.80	27.10	21,606,646	-0.31(-1.14%)
Nov 02, 2005	27.16	27.54	27.14	27.41	17,826,276	+0.19(+0.68%)

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.