Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.74	27.82	27.20	27.39	2,201,486	-0.35(-1.24%)
Jan 30, 2006	27.94	28.26	27.45	27.74	2,527,529	+0.63(+2.32%)
Jan 27, 2006	28.77	28.02	26.91	27.11	4,824,095	-1.66(-5.76%)
Jan 26, 2006	28.46	28.96	28.10	28.77	2,149,080	+0.32(+1.11%)
Jan 25, 2006	28.13	28.53	27.56	28.45	1,992,259	+0.38(+1.36%)
Jan 24, 2006	27.57	28.25	27.45	28.07	1,146,682	+0.64(+2.32%)
Jan 23, 2006	27.64	27.94	27.33	27.43	1,031,467	-0.17(-0.62%)
Jan 20, 2006	28.59	28.59	27.46	27.60	1,008,664	-0.98(-3.44%)
Jan 19, 2006	28.41	29.01	28.36	28.59	1,053,870	+0.20(+0.71%)
Jan 18, 2006	28.17	28.55	28.14	28.38	762,366	+0.22(+0.77%)
Jan 17, 2006	28.89	28.90	27.79	28.17	1,924,384	-1.40(-4.74%)
Jan 13, 2006	29.61	29.85	29.55	29.57	520,334	-0.11(-0.38%)
Jan 12, 2006	29.70	29.79	29.43	29.68	575,141	+0.02(+0.08%)
Jan 11, 2006	29.83	29.85	29.58	29.66	1,232,693	+0.00(+0.00%)
Jan 10, 2006	28.90	29.67	28.86	29.66	785,569	+0.76(+2.65%)
Jan 09, 2006	28.71	29.15	28.70	28.89	456,192	+0.22(+0.78%)
Jan 06, 2006	28.33	28.74	28.08	28.67	719,293	+0.52(+1.84%)
Jan 05, 2006	28.11	28.34	27.94	28.15	907,718	+0.10(+0.35%)
Jan 04, 2006	28.29	28.29	27.87	28.05	739,429	-0.05(-0.19%)
Jan 03, 2006	28.34	28.38	27.67	28.11	815,706	-0.31(-1.08%)
Dec 30, 2005	28.49	28.56	28.12	28.41	653,951	-0.12(-0.42%)
Dec 29, 2005	28.53	28.83	28.44	28.53	653,418	-0.02(-0.08%)
Dec 28, 2005	28.44	28.69	28.38	28.56	545,004	+0.07(+0.26%)
Dec 27, 2005	28.65	28.79	28.23	28.48	795,837	-0.19(-0.65%)
Dec 23, 2005	28.46	28.83	28.46	28.67	649,551	+0.46(+1.62%)
Dec 22, 2005	29.01	29.01	27.57	28.21	2,353,906	-0.80(-2.77%)
Dec 21, 2005	29.19	29.47	28.95	29.01	568,474	-0.07(-0.26%)
Dec 20, 2005	29.10	29.25	28.98	29.09	371,781	+0.13(+0.47%)
Dec 19, 2005	29.39	29.39	28.89	28.95	379,249	-0.39(-1.33%)
Dec 16, 2005	29.46	29.89	29.34	29.34	1,165,618	-0.11(-0.38%)
Dec 15, 2005	29.52	29.61	29.25	29.46	430,722	-0.01(-0.03%)
Dec 14, 2005	29.35	29.81	29.34	29.46	610,879	+0.26(+0.90%)
Dec 13, 2005	29.25	29.49	29.08	29.20	635,282	-0.05(-0.15%)
Dec 12, 2005	29.07	29.34	29.04	29.25	675,154	+0.36(+1.25%)
Dec 09, 2005	28.49	28.95	28.32	28.89	527,268	+0.43(+1.53%)
Dec 08, 2005	28.44	28.77	28.34	28.45	626,348	+0.14(+0.50%)
Dec 07, 2005	29.02	29.03	28.18	28.31	946,256	-0.71(-2.45%)
Dec 06, 2005	29.04	29.17	28.95	29.02	1,104,810	+0.16(+0.57%)
Dec 05, 2005	28.89	28.98	28.80	28.86	859,045	-0.18(-0.62%)
Dec 02, 2005	29.18	29.25	28.80	29.04	883,981	-0.28(-0.95%)
Dec 01, 2005	28.98	29.42	28.77	29.31	933,188	+0.62(+2.17%)
Nov 30, 2005	28.95	29.10	28.65	28.69	1,016,132	-0.13(-0.47%)
Nov 29, 2005	28.86	29.16	28.83	28.83	504,999	-0.04(-0.13%)
Nov 28, 2005	29.07	29.19	28.71	28.86	761,299	-0.16(-0.54%)
Nov 25, 2005	29.00	29.06	28.73	29.02	186,290	+0.11(+0.39%)
Nov 23, 2005	28.08	29.17	28.08	28.91	1,124,279	+0.20(+0.71%)
Nov 22, 2005	28.20	28.71	27.98	28.71	1,039,335	+0.49(+1.73%)
Nov 21, 2005	28.20	28.26	27.87	28.22	444,724	+0.08(+0.27%)
Nov 18, 2005	28.54	28.54	27.71	28.14	740,629	-0.09(-0.32%)
Nov 17, 2005	28.04	28.54	28.02	28.23	814,106	+0.28(+0.99%)
Nov 16, 2005	27.42	28.19	27.42	27.96	1,258,430	+0.58(+2.11%)
Nov 15, 2005	27.57	27.56	27.27	27.38	835,442	-0.18(-0.65%)
Nov 14, 2005	27.90	27.93	27.40	27.56	946,256	-0.43(-1.55%)
Nov 11, 2005	27.69	28.19	27.55	27.99	1,018,265	+0.31(+1.11%)
Nov 10, 2005	27.00	27.89	26.96	27.69	711,159	+0.61(+2.27%)
Nov 09, 2005	27.33	27.27	26.72	27.07	1,474,192	-0.25(-0.93%)
Nov 08, 2005	27.37	27.72	27.17	27.33	1,501,929	-0.99(-3.50%)
Nov 07, 2005	28.30	28.77	27.90	28.32	1,651,281	+0.01(+0.05%)
Nov 04, 2005	28.50	28.83	28.08	28.30	676,221	-0.39(-1.36%)
Nov 03, 2005	28.35	28.71	28.12	28.69	1,142,948	+0.40(+1.43%)
Nov 02, 2005	27.85	28.44	27.81	28.29	782,501	+0.45(+1.62%)

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.