Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.90	30.93	30.41	30.73	385,624	-0.15(-0.48%)
Jan 30, 2006	31.29	31.33	30.85	30.88	277,766	-0.47(-1.50%)
Jan 27, 2006	31.06	31.46	31.17	31.35	281,051	+0.29(+0.94%)
Jan 26, 2006	31.42	31.55	31.05	31.06	184,508	-0.28(-0.91%)
Jan 25, 2006	31.53	31.64	31.15	31.34	515,930	-0.13(-0.40%)
Jan 24, 2006	31.05	31.53	31.05	31.47	325,946	+0.45(+1.45%)
Jan 23, 2006	31.06	31.22	30.96	31.02	260,063	-0.03(-0.09%)
Jan 20, 2006	31.46	31.55	31.05	31.05	217,176	-0.37(-1.19%)
Jan 19, 2006	31.15	31.43	30.92	31.42	254,406	+0.32(+1.02%)
Jan 18, 2006	31.10	31.32	31.06	31.10	212,248	-0.27(-0.86%)
Jan 17, 2006	30.87	31.38	30.79	31.37	244,916	+0.39(+1.26%)
Jan 13, 2006	31.06	31.11	30.88	30.98	292,549	-0.08(-0.25%)
Jan 12, 2006	31.06	31.34	30.99	31.06	233,966	+0.01(+0.02%)
Jan 11, 2006	31.09	31.25	30.88	31.05	263,713	+0.01(+0.02%)
Jan 10, 2006	30.86	31.12	30.77	31.05	294,739	+0.12(+0.37%)
Jan 09, 2006	30.96	31.13	30.76	30.93	270,648	-0.13(-0.42%)
Jan 06, 2006	31.01	31.23	30.85	31.06	245,646	+0.18(+0.57%)
Jan 05, 2006	30.96	31.00	30.83	30.89	198,561	-0.11(-0.35%)
Jan 04, 2006	30.99	31.02	30.60	31.00	275,211	-0.04(-0.12%)
Jan 03, 2006	30.53	31.05	30.36	31.04	323,756	+0.73(+2.40%)
Dec 30, 2005	30.50	30.50	30.22	30.31	233,053	-0.19(-0.63%)
Dec 29, 2005	30.83	30.83	30.41	30.50	357,519	-0.33(-1.07%)
Dec 28, 2005	30.77	30.90	30.71	30.83	216,628	+0.05(+0.18%)
Dec 27, 2005	31.10	31.27	30.77	30.77	362,994	-0.22(-0.72%)
Dec 23, 2005	30.96	31.16	30.95	31.00	488,007	+0.04(+0.12%)
Dec 22, 2005	30.79	30.96	30.74	30.96	593,675	+0.25(+0.80%)
Dec 21, 2005	30.77	30.87	30.60	30.71	575,060	-0.02(-0.05%)
Dec 20, 2005	30.90	30.94	30.54	30.73	276,306	-0.08(-0.25%)
Dec 19, 2005	31.32	31.32	30.73	30.81	553,525	-0.49(-1.58%)
Dec 16, 2005	31.18	31.31	31.12	31.30	557,357	+0.25(+0.79%)
Dec 15, 2005	31.45	31.45	30.91	31.05	682,371	-0.36(-1.13%)
Dec 14, 2005	31.03	31.56	30.98	31.41	587,470	+0.52(+1.67%)
Dec 13, 2005	30.57	31.01	30.52	30.89	281,416	+0.31(+1.02%)
Dec 12, 2005	30.82	30.95	30.33	30.58	486,547	-0.06(-0.20%)
Dec 09, 2005	30.37	30.68	30.28	30.64	280,321	+0.25(+0.83%)
Dec 08, 2005	30.11	30.41	30.08	30.39	490,927	+0.33(+1.11%)
Dec 07, 2005	30.34	30.49	29.99	30.05	523,047	-0.30(-0.99%)
Dec 06, 2005	30.49	30.51	30.27	30.36	852,279	+0.14(+0.45%)
Dec 05, 2005	30.11	30.28	29.83	30.22	671,238	+0.11(+0.36%)
Dec 02, 2005	29.93	30.17	29.65	30.11	567,395	+0.18(+0.60%)
Dec 01, 2005	29.53	29.96	29.48	29.93	726,901	+0.46(+1.56%)
Nov 30, 2005	29.57	29.65	29.36	29.47	862,134	-0.05(-0.17%)
Nov 29, 2005	29.54	29.70	29.43	29.52	857,206	+0.06(+0.20%)
Nov 28, 2005	29.42	29.52	29.28	29.46	1,278,419	-0.08(-0.26%)
Nov 25, 2005	29.63	29.75	29.47	29.53	266,816	-0.05(-0.19%)
Nov 23, 2005	29.42	29.70	29.33	29.59	506,257	+0.16(+0.56%)
Nov 22, 2005	29.55	29.56	29.31	29.42	646,053	-0.15(-0.52%)
Nov 21, 2005	29.48	29.71	29.42	29.58	578,710	+0.13(+0.45%)
Nov 18, 2005	29.59	29.75	29.35	29.45	592,945	-0.02(-0.07%)
Nov 17, 2005	29.34	29.61	29.34	29.47	1,057,227	+0.13(+0.43%)
Nov 16, 2005	29.29	29.42	29.18	29.34	4,158,101	-0.08(-0.28%)
Nov 15, 2005	30.06	30.05	29.39	29.42	1,222,573	-0.64(-2.11%)
Nov 14, 2005	30.38	30.41	29.88	30.06	510,637	-0.32(-1.05%)
Nov 11, 2005	30.74	30.77	30.36	30.38	350,036	-0.31(-1.02%)
Nov 10, 2005	31.12	31.21	30.45	30.69	518,850	-0.43(-1.37%)
Nov 09, 2005	30.68	31.20	30.47	31.12	339,086	+0.25(+0.82%)
Nov 08, 2005	30.85	31.08	30.74	30.87	320,289	-0.07(-0.21%)
Nov 07, 2005	30.89	31.26	30.83	30.93	398,947	+0.05(+0.16%)
Nov 04, 2005	30.65	30.90	30.43	30.88	360,439	+0.28(+0.93%)
Nov 03, 2005	30.41	31.04	30.19	30.60	499,505	+0.72(+2.40%)
Nov 02, 2005	29.62	29.99	29.47	29.88	268,641	+0.21(+0.70%)

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.