Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	25.68	26.27	25.57	26.19	434,362	+0.44(+1.71%)
Jan 30, 2006	26.69	26.86	25.71	25.75	253,520	-0.95(-3.54%)
Jan 27, 2006	27.08	27.08	26.37	26.70	556,900	-0.58(-2.12%)
Jan 26, 2006	26.58	27.28	26.65	27.27	252,626	+0.70(+2.62%)
Jan 25, 2006	27.21	27.21	26.33	26.58	212,798	-0.43(-1.58%)
Jan 24, 2006	26.55	27.24	26.50	27.00	126,437	+0.62(+2.33%)
Jan 23, 2006	26.26	26.48	26.15	26.39	152,729	+0.32(+1.21%)
Jan 20, 2006	27.15	27.15	26.04	26.07	205,322	-0.99(-3.66%)
Jan 19, 2006	26.68	27.14	26.53	27.06	132,625	+0.54(+2.05%)
Jan 18, 2006	26.16	26.77	26.15	26.52	120,251	+0.08(+0.31%)
Jan 17, 2006	26.40	26.50	26.13	26.44	146,634	-0.14(-0.52%)
Jan 13, 2006	26.75	26.88	26.57	26.58	144,763	-0.01(-0.06%)
Jan 12, 2006	27.21	27.21	26.59	26.59	128,444	-0.51(-1.87%)
Jan 11, 2006	27.20	27.27	26.81	27.10	197,520	-0.15(-0.54%)
Jan 10, 2006	27.27	27.40	27.03	27.25	269,145	-0.16(-0.59%)
Jan 09, 2006	27.34	27.86	27.34	27.41	208,736	-0.08(-0.29%)
Jan 06, 2006	26.92	27.50	26.73	27.49	145,400	+0.59(+2.18%)
Jan 05, 2006	27.16	27.34	26.86	26.90	188,121	-0.34(-1.27%)
Jan 04, 2006	26.99	27.54	26.99	27.25	226,687	+0.15(+0.54%)
Jan 03, 2006	26.62	27.10	26.07	27.10	318,825	+0.74(+2.81%)
Dec 30, 2005	26.50	26.56	26.16	26.36	202,497	-0.36(-1.34%)
Dec 29, 2005	26.91	26.94	26.61	26.72	164,699	-0.30(-1.11%)
Dec 28, 2005	27.17	27.18	26.79	27.02	123,808	+0.02(+0.08%)
Dec 27, 2005	27.62	27.99	26.99	27.00	144,398	-0.59(-2.13%)
Dec 23, 2005	27.78	27.99	27.52	27.58	135,325	-0.15(-0.53%)
Dec 22, 2005	27.23	27.75	27.23	27.73	159,478	+0.40(+1.45%)
Dec 21, 2005	27.31	27.81	27.19	27.33	186,861	+0.21(+0.76%)
Dec 20, 2005	26.73	27.36	26.45	27.13	233,835	+0.55(+2.07%)
Dec 19, 2005	26.97	26.97	26.53	26.58	142,543	-0.55(-2.03%)
Dec 16, 2005	27.13	27.35	26.81	27.13	624,013	+0.07(+0.24%)
Dec 15, 2005	27.54	27.54	26.62	27.06	175,814	-0.28(-1.02%)
Dec 14, 2005	27.26	27.58	27.11	27.34	177,695	+0.05(+0.19%)
Dec 13, 2005	27.11	27.41	26.97	27.29	248,609	+0.15(+0.54%)
Dec 12, 2005	27.40	27.40	27.07	27.14	156,330	-0.18(-0.64%)
Dec 09, 2005	27.16	27.41	26.97	27.32	233,318	+0.05(+0.19%)
Dec 08, 2005	27.29	27.60	27.05	27.27	248,712	-0.01(-0.03%)
Dec 07, 2005	27.76	27.76	26.99	27.27	223,866	-0.37(-1.35%)
Dec 06, 2005	27.71	27.97	27.58	27.65	290,858	-0.04(-0.13%)
Dec 05, 2005	27.98	28.18	27.57	27.69	216,294	-0.49(-1.74%)
Dec 02, 2005	27.88	28.18	27.64	28.18	179,949	+0.21(+0.73%)
Dec 01, 2005	28.08	28.24	27.90	27.97	257,000	+0.10(+0.37%)
Nov 30, 2005	28.35	28.40	27.85	27.87	311,515	-0.38(-1.35%)
Nov 29, 2005	28.18	28.31	27.91	28.25	215,742	+0.32(+1.16%)
Nov 28, 2005	28.76	28.84	27.91	27.93	275,628	-0.73(-2.53%)
Nov 25, 2005	28.79	28.79	28.46	28.65	42,197	-0.03(-0.10%)
Nov 23, 2005	28.57	28.95	28.39	28.68	110,416	+0.00(+0.00%)
Nov 22, 2005	28.75	28.85	28.45	28.68	235,857	-0.21(-0.74%)
Nov 21, 2005	28.29	28.94	27.78	28.90	265,979	+0.70(+2.47%)
Nov 18, 2005	28.75	28.79	28.04	28.20	709,059	-1.00(-3.44%)
Nov 17, 2005	28.87	29.20	28.77	29.20	238,263	+0.48(+1.66%)
Nov 16, 2005	28.93	29.01	28.56	28.73	237,389	-0.25(-0.86%)
Nov 15, 2005	29.02	29.09	28.60	28.98	428,231	+0.15(+0.53%)
Nov 14, 2005	28.99	29.06	28.58	28.82	134,391	-0.21(-0.73%)
Nov 11, 2005	28.97	29.06	28.65	29.03	165,451	+0.15(+0.51%)
Nov 10, 2005	28.27	29.14	27.87	28.89	296,640	+0.78(+2.79%)
Nov 09, 2005	28.02	28.27	27.94	28.10	369,941	-0.01(-0.03%)
Nov 08, 2005	28.29	28.34	28.01	28.11	279,364	-0.45(-1.57%)
Nov 07, 2005	28.48	28.66	28.16	28.56	228,338	+0.23(+0.83%)
Nov 04, 2005	28.13	28.32	27.89	28.32	215,854	+0.26(+0.94%)
Nov 03, 2005	28.51	28.51	27.91	28.06	229,531	-0.27(-0.96%)
Nov 02, 2005	27.80	28.35	27.80	28.33	464,385	+0.46(+1.66%)

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.