Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	26.87	28.38	26.87	28.09	279,651	+0.77(+2.83%)
Jan 30, 2006	27.44	27.51	26.64	27.32	226,827	+0.77(+2.88%)
Jan 27, 2006	26.71	26.84	26.45	26.56	198,104	-0.15(-0.56%)
Jan 26, 2006	26.70	26.83	26.53	26.71	273,531	+0.11(+0.41%)
Jan 25, 2006	26.62	26.73	26.28	26.60	257,867	-0.12(-0.46%)
Jan 24, 2006	26.31	26.84	26.25	26.72	280,432	+0.43(+1.62%)
Jan 23, 2006	25.95	26.33	25.76	26.29	149,670	+0.48(+1.86%)
Jan 20, 2006	26.36	26.36	25.76	25.81	139,873	-0.40(-1.52%)
Jan 19, 2006	25.81	26.30	25.72	26.21	203,643	+0.52(+2.03%)
Jan 18, 2006	25.59	25.91	25.57	25.69	124,421	-0.11(-0.42%)
Jan 17, 2006	25.90	25.91	25.51	25.80	126,850	-0.03(-0.10%)
Jan 13, 2006	25.99	26.17	25.74	25.82	127,089	-0.08(-0.31%)
Jan 12, 2006	25.80	25.98	25.80	25.91	163,407	+0.05(+0.18%)
Jan 11, 2006	26.12	26.24	25.66	25.86	118,267	-0.36(-1.37%)
Jan 10, 2006	25.88	26.26	25.88	26.22	159,738	+0.16(+0.62%)
Jan 09, 2006	26.12	26.24	25.89	26.05	179,396	+0.03(+0.10%)
Jan 06, 2006	25.91	26.08	25.72	26.03	173,251	+0.22(+0.87%)
Jan 05, 2006	25.75	25.86	25.59	25.80	112,806	+0.01(+0.03%)
Jan 04, 2006	25.89	26.05	25.66	25.80	164,571	-0.01(-0.03%)
Jan 03, 2006	25.59	25.95	25.13	25.80	376,270	+0.70(+2.81%)
Dec 30, 2005	25.09	25.32	24.92	25.10	186,719	-0.25(-0.99%)
Dec 29, 2005	25.71	25.71	25.32	25.35	129,549	-0.21(-0.82%)
Dec 28, 2005	25.18	25.69	25.18	25.56	127,241	+0.25(+0.99%)
Dec 27, 2005	25.37	25.71	25.13	25.31	199,424	-0.09(-0.37%)
Dec 23, 2005	25.47	25.70	25.30	25.40	107,247	+0.05(+0.21%)
Dec 22, 2005	25.23	25.38	25.01	25.35	168,174	+0.17(+0.67%)
Dec 21, 2005	25.04	25.26	24.63	25.18	233,491	+0.03(+0.11%)
Dec 20, 2005	25.30	25.46	25.07	25.15	205,294	-0.20(-0.80%)
Dec 19, 2005	25.68	25.77	25.29	25.36	156,080	-0.31(-1.21%)
Dec 16, 2005	25.53	25.84	25.48	25.67	521,426	+0.09(+0.37%)
Dec 15, 2005	25.97	25.97	24.90	25.57	329,454	-0.19(-0.74%)
Dec 14, 2005	26.08	26.08	25.58	25.76	341,080	-0.23(-0.89%)
Dec 13, 2005	26.29	26.58	25.88	25.99	315,245	-0.35(-1.31%)
Dec 12, 2005	26.64	26.71	26.10	26.34	201,009	-0.30(-1.14%)
Dec 09, 2005	26.56	26.94	26.43	26.64	269,581	-0.07(-0.25%)
Dec 08, 2005	26.25	26.97	26.05	26.71	405,791	+0.45(+1.73%)
Dec 07, 2005	25.91	26.75	25.38	26.26	630,472	-0.89(-3.29%)
Dec 06, 2005	27.04	27.19	26.76	27.15	385,271	+0.33(+1.24%)
Dec 05, 2005	26.99	26.99	26.47	26.82	359,948	-0.02(-0.08%)
Dec 02, 2005	26.83	26.92	26.66	26.84	200,240	+0.03(+0.10%)
Dec 01, 2005	26.70	26.99	26.58	26.81	272,012	+0.39(+1.49%)
Nov 30, 2005	26.22	26.62	26.07	26.42	555,306	+0.37(+1.43%)
Nov 29, 2005	26.27	26.45	25.95	26.05	330,827	-0.14(-0.52%)
Nov 28, 2005	26.73	26.82	25.74	26.18	574,714	-0.48(-1.80%)
Nov 25, 2005	27.42	27.42	26.64	26.66	128,706	-0.60(-2.21%)
Nov 23, 2005	26.84	27.34	26.69	27.27	198,401	+0.39(+1.46%)
Nov 22, 2005	26.42	27.04	26.42	26.87	201,427	+0.46(+1.74%)
Nov 21, 2005	26.03	26.41	25.80	26.41	236,430	+0.39(+1.51%)
Nov 18, 2005	26.22	26.22	25.78	26.02	136,514	-0.01(-0.03%)
Nov 17, 2005	26.15	26.29	25.85	26.03	169,618	-0.05(-0.18%)
Nov 16, 2005	26.29	26.34	25.92	26.07	188,507	-0.18(-0.67%)
Nov 15, 2005	26.55	26.78	26.22	26.25	138,569	-0.30(-1.12%)
Nov 14, 2005	26.63	26.63	26.29	26.55	102,121	-0.15(-0.56%)
Nov 11, 2005	26.87	27.02	26.62	26.70	88,332	-0.26(-0.95%)
Nov 10, 2005	26.41	26.99	26.07	26.96	147,489	+0.55(+2.08%)
Nov 09, 2005	26.23	26.65	26.11	26.41	136,141	+0.20(+0.78%)
Nov 08, 2005	26.51	26.51	26.16	26.20	169,903	-0.20(-0.77%)
Nov 07, 2005	26.42	26.51	26.18	26.41	206,146	+0.03(+0.10%)
Nov 04, 2005	26.66	26.89	26.30	26.38	242,171	-0.28(-1.07%)
Nov 03, 2005	27.33	27.33	26.59	26.66	193,360	-0.45(-1.67%)
Nov 02, 2005	26.79	27.16	26.77	27.12	143,631	+0.31(+1.16%)

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.