Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	26.88	26.96	26.79	26.87	1,139,647	-0.10(-0.36%)
Jan 30, 2006	26.70	27.12	26.70	26.96	714,289	-0.06(-0.24%)
Jan 27, 2006	26.91	27.17	26.90	27.03	360,298	+0.12(+0.45%)
Jan 26, 2006	26.91	26.96	26.80	26.91	423,007	+0.11(+0.42%)
Jan 25, 2006	26.89	26.96	26.69	26.79	1,558,573	-0.10(-0.36%)
Jan 24, 2006	26.76	26.90	26.71	26.89	882,503	+0.27(+1.00%)
Jan 23, 2006	26.68	26.74	26.57	26.62	977,618	-0.02(-0.06%)
Jan 20, 2006	27.10	27.10	26.61	26.64	1,194,564	-0.46(-1.70%)
Jan 19, 2006	27.00	27.21	26.97	27.10	807,301	+0.20(+0.75%)
Jan 18, 2006	26.81	27.07	26.79	26.90	1,500,935	-0.09(-0.33%)
Jan 17, 2006	27.04	27.08	26.92	26.99	301,671	-0.15(-0.54%)
Jan 13, 2006	27.17	27.20	27.04	27.13	520,472	+0.01(+0.03%)
Jan 12, 2006	27.31	27.31	27.10	27.12	394,188	-0.24(-0.89%)
Jan 11, 2006	27.34	27.59	27.21	27.37	1,119,857	+0.14(+0.50%)
Jan 10, 2006	27.14	27.29	27.11	27.23	652,446	+0.01(+0.03%)
Jan 09, 2006	26.97	27.22	26.96	27.22	806,683	+0.27(+1.02%)
Jan 06, 2006	26.85	26.98	26.73	26.95	398,394	+0.22(+0.82%)
Jan 05, 2006	26.76	26.82	26.64	26.73	787,017	+0.02(+0.09%)
Jan 04, 2006	26.68	26.72	26.53	26.70	4,147,703	+0.02(+0.09%)
Jan 03, 2006	26.28	26.71	26.07	26.68	2,096,857	+0.28(+1.07%)
Dec 30, 2005	26.41	26.58	26.38	26.40	1,016,579	-0.16(-0.61%)
Dec 29, 2005	26.61	26.69	26.56	26.56	649,601	-0.01(-0.03%)
Dec 28, 2005	26.60	26.65	26.55	26.57	791,964	+0.05(+0.18%)
Dec 27, 2005	26.87	26.87	26.52	26.52	781,574	-0.23(-0.85%)
Dec 23, 2005	26.76	26.79	26.68	26.75	1,399,760	+0.05(+0.18%)
Dec 22, 2005	26.62	26.70	26.58	26.70	908,724	+0.01(+0.03%)
Dec 21, 2005	27.40	27.40	26.58	26.69	3,075,712	+0.02(+0.09%)
Dec 20, 2005	26.72	26.72	26.49	26.66	1,171,187	-0.06(-0.21%)
Dec 19, 2005	26.95	27.04	26.66	26.72	489,180	-0.29(-1.08%)
Dec 16, 2005	27.16	27.16	26.95	27.01	794,438	-0.20(-0.74%)
Dec 15, 2005	27.25	27.38	27.12	27.21	580,460	-0.06(-0.21%)
Dec 14, 2005	27.13	27.36	27.13	27.27	1,300,563	+0.14(+0.51%)
Dec 13, 2005	26.96	27.22	26.87	27.13	1,001,736	+0.12(+0.45%)
Dec 12, 2005	27.04	27.14	26.99	27.01	645,272	+0.03(+0.12%)
Dec 09, 2005	26.94	27.02	26.79	26.98	881,142	+0.04(+0.15%)
Dec 08, 2005	27.00	27.09	26.82	26.94	647,869	-0.11(-0.42%)
Dec 07, 2005	27.12	27.16	26.94	27.05	1,252,449	-0.02(-0.09%)
Dec 06, 2005	27.11	27.26	27.06	27.08	853,065	+0.08(+0.30%)
Dec 05, 2005	27.04	27.08	26.89	27.00	5,554,266	-0.16(-0.60%)
Dec 02, 2005	27.02	27.21	27.02	27.16	1,255,665	+0.09(+0.33%)
Dec 01, 2005	26.88	27.09	26.87	27.07	1,419,549	+0.31(+1.15%)
Nov 30, 2005	26.96	27.01	26.75	26.76	2,107,370	-0.18(-0.66%)
Nov 29, 2005	26.96	27.17	26.88	26.94	1,002,726	-0.04(-0.15%)
Nov 28, 2005	27.33	27.71	26.95	26.98	607,671	-0.25(-0.92%)
Nov 25, 2005	27.31	27.31	27.14	27.23	101,175	+0.00(+0.00%)
Nov 23, 2005	27.08	27.32	27.08	27.23	999,386	+0.19(+0.72%)
Nov 22, 2005	26.88	27.07	26.79	27.04	727,895	+0.12(+0.45%)
Nov 21, 2005	26.76	26.97	26.15	26.91	958,199	+0.10(+0.36%)
Nov 18, 2005	26.84	27.38	26.64	26.82	1,035,256	+0.18(+0.67%)
Nov 17, 2005	26.36	26.68	26.35	26.64	1,163,889	+0.35(+1.32%)
Nov 16, 2005	26.31	26.39	26.19	26.29	1,289,431	-0.02(-0.06%)
Nov 15, 2005	26.68	26.80	26.28	26.31	1,770,201	-0.40(-1.48%)
Nov 14, 2005	26.84	26.84	26.66	26.70	1,438,968	+0.02(+0.06%)
Nov 11, 2005	26.61	26.74	26.60	26.69	1,040,450	+0.08(+0.30%)
Nov 10, 2005	26.15	26.66	26.15	26.61	1,034,019	+0.40(+1.51%)
Nov 09, 2005	26.20	26.31	26.14	26.21	1,536,804	-0.01(-0.03%)
Nov 08, 2005	26.51	26.51	26.16	26.22	1,702,792	-0.30(-1.13%)
Nov 07, 2005	26.40	26.55	26.31	26.52	3,767,614	+0.21(+0.80%)
Nov 04, 2005	26.36	26.36	26.15	26.31	1,109,220	+0.10(+0.37%)
Nov 03, 2005	26.40	26.46	26.09	26.21	4,032,674	+0.01(+0.03%)
Nov 02, 2005	25.78	26.24	25.78	26.20	1,494,998	+0.45(+1.76%)

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.