Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.20	27.49	26.96	27.10	409,398	-0.29(-1.06%)
Jan 30, 2006	27.18	27.55	26.87	27.39	188,509	+0.34(+1.27%)
Jan 27, 2006	27.26	27.46	26.72	27.05	129,069	-0.20(-0.75%)
Jan 26, 2006	27.12	27.25	26.73	27.25	235,834	+0.32(+1.18%)
Jan 25, 2006	26.74	26.94	26.53	26.93	227,003	+0.18(+0.66%)
Jan 24, 2006	26.60	27.03	26.48	26.75	133,145	+0.19(+0.73%)
Jan 23, 2006	26.32	26.92	26.25	26.56	213,303	+0.27(+1.01%)
Jan 20, 2006	26.54	26.54	25.94	26.29	391,849	-0.11(-0.44%)
Jan 19, 2006	25.16	26.55	24.98	26.41	658,932	+1.25(+4.95%)
Jan 18, 2006	25.08	25.37	24.69	25.16	228,022	+0.04(+0.14%)
Jan 17, 2006	24.02	25.30	24.01	25.13	353,355	+0.97(+4.02%)
Jan 13, 2006	24.25	24.40	24.04	24.16	157,373	-0.19(-0.76%)
Jan 12, 2006	23.98	24.42	23.76	24.34	117,634	+0.32(+1.32%)
Jan 11, 2006	24.34	24.39	23.72	24.02	108,123	-0.31(-1.27%)
Jan 10, 2006	24.34	24.45	24.07	24.33	110,161	+0.00(+0.00%)
Jan 09, 2006	23.98	24.68	23.98	24.33	222,135	+0.34(+1.40%)
Jan 06, 2006	23.96	24.29	23.79	24.00	73,705	+0.06(+0.26%)
Jan 05, 2006	23.89	24.05	23.83	23.94	117,634	-0.09(-0.37%)
Jan 04, 2006	23.91	24.19	23.63	24.02	284,858	+0.11(+0.48%)
Jan 03, 2006	23.94	24.08	23.23	23.91	136,428	+0.11(+0.45%)
Dec 30, 2005	24.08	24.08	23.53	23.80	120,577	-0.42(-1.71%)
Dec 29, 2005	24.12	24.46	23.74	24.22	78,686	+0.10(+0.40%)
Dec 28, 2005	23.99	24.22	23.68	24.12	121,143	+0.14(+0.59%)
Dec 27, 2005	24.63	24.88	23.93	23.98	107,444	-0.68(-2.76%)
Dec 23, 2005	24.73	24.96	24.63	24.66	38,947	+0.03(+0.11%)
Dec 22, 2005	24.47	24.94	24.40	24.63	94,197	+0.26(+1.05%)
Dec 21, 2005	24.51	24.56	23.94	24.38	437,816	+0.00(+0.00%)
Dec 20, 2005	24.47	24.73	24.29	24.38	154,543	-0.05(-0.22%)
Dec 19, 2005	24.98	24.98	24.36	24.43	480,160	-0.55(-2.19%)
Dec 16, 2005	24.98	25.25	24.98	24.98	439,062	+0.09(+0.35%)
Dec 15, 2005	25.03	25.18	24.53	24.89	219,983	-0.11(-0.46%)
Dec 14, 2005	24.80	25.31	24.67	25.00	167,676	+0.20(+0.82%)
Dec 13, 2005	25.30	25.32	24.80	24.80	290,066	-0.50(-1.99%)
Dec 12, 2005	25.68	25.74	24.86	25.30	258,251	-0.19(-0.76%)
Dec 09, 2005	25.16	25.54	24.88	25.50	155,449	+0.34(+1.33%)
Dec 08, 2005	25.49	25.68	24.97	25.16	158,166	-0.28(-1.11%)
Dec 07, 2005	25.53	25.61	25.12	25.45	187,490	-0.07(-0.28%)
Dec 06, 2005	26.10	26.13	25.47	25.52	221,908	-0.41(-1.57%)
Dec 05, 2005	25.93	26.06	25.76	25.92	170,733	-0.01(-0.03%)
Dec 02, 2005	25.70	26.00	25.54	25.93	206,624	+0.08(+0.31%)
Dec 01, 2005	25.61	26.07	25.24	25.85	485,028	+0.37(+1.46%)
Nov 30, 2005	25.24	25.57	25.22	25.48	321,541	+0.35(+1.41%)
Nov 29, 2005	24.95	25.35	24.84	25.13	400,680	+0.31(+1.25%)
Nov 28, 2005	25.46	25.51	24.60	24.82	373,055	-0.73(-2.87%)
Nov 25, 2005	25.35	25.82	25.08	25.55	117,068	+0.20(+0.80%)
Nov 23, 2005	25.61	25.70	25.26	25.35	155,449	-0.20(-0.79%)
Nov 22, 2005	25.44	25.63	25.17	25.55	271,951	+0.20(+0.80%)
Nov 21, 2005	25.35	25.41	24.98	25.35	254,289	-0.04(-0.14%)
Nov 18, 2005	25.58	25.58	25.23	25.38	356,865	+0.03(+0.10%)
Nov 17, 2005	25.46	25.53	24.98	25.36	239,457	+0.23(+0.91%)
Nov 16, 2005	25.02	25.37	24.85	25.13	436,910	+0.27(+1.07%)
Nov 15, 2005	24.84	25.15	24.41	24.86	559,979	+0.04(+0.14%)
Nov 14, 2005	25.18	25.22	24.71	24.83	243,306	-0.42(-1.64%)
Nov 11, 2005	25.30	25.35	25.01	25.24	129,975	-0.02(-0.07%)
Nov 10, 2005	25.30	25.30	24.75	25.26	234,362	+0.01(+0.03%)
Nov 09, 2005	25.30	25.42	24.94	25.25	158,506	+0.13(+0.53%)
Nov 08, 2005	25.22	25.22	24.82	25.12	533,373	-0.10(-0.39%)
Nov 07, 2005	25.16	25.34	24.99	25.22	112,539	+0.11(+0.42%)
Nov 04, 2005	25.08	25.25	24.72	25.11	270,705	+0.11(+0.42%)
Nov 03, 2005	24.73	25.15	24.44	25.00	831,478	+0.27(+1.11%)
Nov 02, 2005	24.25	24.73	24.16	24.73	508,465	+0.52(+2.15%)

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.