Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.55	28.13	27.51	28.06	902,659	+0.56(+2.05%)
Jan 30, 2006	26.78	27.71	26.78	27.50	1,079,466	+0.85(+3.17%)
Jan 27, 2006	26.69	27.29	26.54	26.65	1,827,140	+0.59(+2.27%)
Jan 26, 2006	26.51	26.54	25.45	26.06	2,190,759	-0.48(-1.81%)
Jan 25, 2006	27.76	27.86	26.50	26.54	1,417,963	-0.61(-2.25%)
Jan 24, 2006	27.28	27.62	26.98	27.15	1,552,404	-0.12(-0.45%)
Jan 23, 2006	27.71	28.04	27.19	27.27	1,282,670	-0.44(-1.59%)
Jan 20, 2006	28.31	28.67	27.59	27.71	1,125,450	-0.26(-0.94%)
Jan 19, 2006	26.70	28.16	26.69	27.98	1,405,083	+1.09(+4.05%)
Jan 18, 2006	27.76	27.90	26.57	26.89	810,903	-0.70(-2.55%)
Jan 17, 2006	27.24	27.81	27.21	27.59	779,714	+0.62(+2.30%)
Jan 13, 2006	27.06	27.23	26.47	26.97	760,235	-0.05(-0.17%)
Jan 12, 2006	27.10	27.91	26.91	27.02	1,816,389	+0.01(+0.03%)
Jan 11, 2006	26.71	27.21	26.33	27.01	1,385,816	+0.39(+1.48%)
Jan 10, 2006	25.96	26.73	25.86	26.61	1,195,917	+0.66(+2.53%)
Jan 09, 2006	25.97	26.13	25.54	25.96	1,232,854	-0.07(-0.25%)
Jan 06, 2006	26.16	26.49	25.88	26.02	1,264,149	+0.23(+0.91%)
Jan 05, 2006	26.82	26.92	25.61	25.79	1,732,084	-1.00(-3.72%)
Jan 04, 2006	25.93	26.97	25.93	26.78	1,878,341	+0.89(+3.45%)
Jan 03, 2006	24.75	25.93	24.75	25.89	1,807,554	+1.15(+4.63%)
Dec 30, 2005	23.99	24.90	23.97	24.75	797,917	+0.39(+1.62%)
Dec 29, 2005	24.85	24.85	24.31	24.35	805,474	-0.49(-1.97%)
Dec 28, 2005	24.47	25.18	24.28	24.84	1,287,993	+0.50(+2.05%)
Dec 27, 2005	24.99	25.00	23.67	24.34	1,313,646	-0.80(-3.18%)
Dec 23, 2005	25.46	25.47	24.67	25.14	1,018,685	-0.41(-1.62%)
Dec 22, 2005	25.65	25.88	25.30	25.55	559,265	-0.38(-1.45%)
Dec 21, 2005	25.85	26.08	25.60	25.93	748,845	+0.10(+0.40%)
Dec 20, 2005	25.83	26.12	25.72	25.83	751,826	+0.11(+0.44%)
Dec 19, 2005	25.67	26.10	25.41	25.71	1,274,900	+0.06(+0.22%)
Dec 16, 2005	26.44	26.48	25.52	25.66	1,160,151	-0.66(-2.50%)
Dec 15, 2005	26.32	26.53	25.79	26.31	1,454,048	+0.00(+0.00%)
Dec 14, 2005	26.00	26.34	25.55	26.31	1,070,524	+0.29(+1.12%)
Dec 13, 2005	25.58	26.65	25.52	26.02	2,102,941	+0.83(+3.28%)
Dec 12, 2005	25.12	25.91	24.75	25.20	1,452,664	+0.08(+0.34%)
Dec 09, 2005	25.44	25.50	24.95	25.11	1,321,523	-0.56(-2.20%)
Dec 08, 2005	24.94	25.68	24.75	25.68	1,087,130	+0.97(+3.92%)
Dec 07, 2005	25.25	25.51	24.57	24.71	1,045,616	-0.09(-0.38%)
Dec 06, 2005	24.43	25.31	24.06	24.80	1,510,039	+0.28(+1.15%)
Dec 05, 2005	24.14	24.85	24.14	24.52	1,478,956	+8.64(+54.46%)
Dec 02, 2005	16.05	16.19	15.62	15.87	1,846,088	-0.18(-1.09%)
Dec 01, 2005	15.72	16.17	15.66	16.05	1,242,221	+0.50(+3.22%)
Nov 30, 2005	15.60	15.74	15.32	15.55	1,129,974	+0.23(+1.50%)
Nov 29, 2005	15.45	15.47	15.09	15.32	1,272,239	+0.30(+2.00%)
Nov 28, 2005	16.03	16.04	14.88	15.02	1,961,209	-1.03(-6.40%)
Nov 25, 2005	15.91	16.18	15.84	16.05	391,986	+0.16(+1.00%)
Nov 23, 2005	15.98	16.09	15.74	15.89	1,651,611	-0.09(-0.57%)
Nov 22, 2005	15.68	16.19	15.66	15.98	1,751,404	+0.39(+2.49%)
Nov 21, 2005	15.33	15.66	15.26	15.59	1,308,643	+0.39(+2.58%)
Nov 18, 2005	15.14	15.21	14.77	15.20	956,574	+0.10(+0.66%)
Nov 17, 2005	15.34	15.46	14.93	15.10	1,881,055	-0.09(-0.58%)
Nov 16, 2005	14.48	15.36	14.45	15.19	1,736,076	+0.73(+5.09%)
Nov 15, 2005	14.40	14.82	14.26	14.45	1,924,006	+0.05(+0.35%)
Nov 14, 2005	14.53	14.68	14.15	14.40	1,040,719	+0.28(+2.01%)
Nov 11, 2005	13.82	14.34	13.82	14.12	1,721,067	+0.24(+1.74%)
Nov 10, 2005	14.57	14.59	13.70	13.87	2,349,523	-0.94(-6.34%)
Nov 09, 2005	14.72	15.35	14.51	14.81	1,426,159	+0.10(+0.65%)
Nov 08, 2005	14.59	15.07	14.46	14.72	1,332,753	+0.10(+0.71%)
Nov 07, 2005	14.83	14.83	14.35	14.61	1,360,216	-0.21(-1.44%)
Nov 04, 2005	15.57	15.59	14.66	14.83	1,821,499	-0.70(-4.52%)
Nov 03, 2005	15.29	15.70	15.18	15.53	1,245,414	+0.37(+2.45%)
Nov 02, 2005	14.88	15.27	14.72	15.16	1,982,445	+0.29(+1.94%)

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.