Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	25.92	26.52	25.82	26.44	430,260	+0.44(+1.71%)
Jan 30, 2006	26.94	27.11	25.95	25.99	251,126	-0.96(-3.54%)
Jan 27, 2006	27.34	27.34	26.62	26.95	551,641	-0.58(-2.12%)
Jan 26, 2006	26.83	27.54	26.91	27.53	250,240	+0.70(+2.62%)
Jan 25, 2006	27.47	27.47	26.58	26.83	210,789	-0.43(-1.58%)
Jan 24, 2006	26.80	27.50	26.76	27.26	125,243	+0.62(+2.33%)
Jan 23, 2006	26.51	26.73	26.39	26.64	151,287	+0.32(+1.21%)
Jan 20, 2006	27.41	27.41	26.28	26.32	203,383	-1.00(-3.66%)
Jan 19, 2006	26.93	27.39	26.79	27.32	131,373	+0.55(+2.05%)
Jan 18, 2006	26.41	27.02	26.39	26.77	119,116	+0.08(+0.30%)
Jan 17, 2006	26.65	26.75	26.38	26.69	145,249	-0.14(-0.52%)
Jan 13, 2006	27.00	27.13	26.82	26.83	143,396	-0.01(-0.06%)
Jan 12, 2006	27.47	27.47	26.84	26.85	127,232	-0.51(-1.87%)
Jan 11, 2006	27.46	27.53	27.06	27.36	195,655	-0.15(-0.54%)
Jan 10, 2006	27.53	27.66	27.28	27.51	266,604	-0.16(-0.59%)
Jan 09, 2006	27.60	28.13	27.60	27.67	206,765	-0.08(-0.29%)
Jan 06, 2006	27.17	27.76	26.99	27.75	144,027	+0.59(+2.18%)
Jan 05, 2006	27.42	27.60	27.12	27.16	186,345	-0.35(-1.27%)
Jan 04, 2006	27.25	27.80	27.25	27.51	224,547	+0.15(+0.54%)
Jan 03, 2006	26.88	27.36	26.32	27.36	315,815	+0.75(+2.81%)
Dec 30, 2005	26.75	26.82	26.41	26.61	200,585	-0.36(-1.35%)
Dec 29, 2005	27.16	27.19	26.87	26.97	163,144	-0.30(-1.11%)
Dec 28, 2005	27.43	27.44	27.05	27.28	122,639	+0.02(+0.08%)
Dec 27, 2005	27.88	28.25	27.25	27.25	143,034	-0.59(-2.13%)
Dec 23, 2005	28.05	28.25	27.79	27.85	134,047	-0.15(-0.53%)
Dec 22, 2005	27.49	28.02	27.49	27.99	157,973	+0.40(+1.45%)
Dec 21, 2005	27.57	28.08	27.45	27.59	185,097	+0.21(+0.76%)
Dec 20, 2005	26.99	27.62	26.70	27.39	231,627	+0.56(+2.07%)
Dec 19, 2005	27.22	27.22	26.78	26.83	141,197	-0.56(-2.03%)
Dec 16, 2005	27.39	27.61	27.07	27.39	618,121	+0.07(+0.24%)
Dec 15, 2005	27.80	27.80	26.88	27.32	174,154	-0.28(-1.02%)
Dec 14, 2005	27.52	27.84	27.36	27.60	176,018	+0.05(+0.19%)
Dec 13, 2005	27.36	27.68	27.22	27.55	246,261	+0.15(+0.54%)
Dec 12, 2005	27.66	27.66	27.33	27.40	154,854	-0.18(-0.64%)
Dec 09, 2005	27.42	27.68	27.22	27.58	231,115	+0.05(+0.19%)
Dec 08, 2005	27.55	27.87	27.31	27.53	246,364	-0.01(-0.03%)
Dec 07, 2005	28.02	28.02	27.25	27.53	221,752	-0.38(-1.35%)
Dec 06, 2005	27.97	28.24	27.85	27.91	288,111	-0.04(-0.13%)
Dec 05, 2005	28.25	28.45	27.83	27.95	214,252	-0.50(-1.74%)
Dec 02, 2005	28.15	28.45	27.90	28.45	178,250	+0.21(+0.73%)
Dec 01, 2005	28.35	28.50	28.16	28.24	254,573	+0.10(+0.37%)
Nov 30, 2005	28.62	28.67	28.11	28.13	308,574	-0.39(-1.35%)
Nov 29, 2005	28.45	28.58	28.17	28.52	213,705	+0.33(+1.16%)
Nov 28, 2005	29.03	29.11	28.18	28.19	273,026	-0.73(-2.53%)
Nov 25, 2005	29.06	29.06	28.73	28.93	41,798	-0.03(-0.10%)
Nov 23, 2005	28.84	29.23	28.66	28.96	109,373	+0.00(+0.00%)
Nov 22, 2005	29.02	29.13	28.72	28.96	233,630	-0.21(-0.74%)
Nov 21, 2005	28.56	29.22	28.05	29.17	263,467	+0.70(+2.47%)
Nov 18, 2005	29.02	29.06	28.30	28.47	702,364	-1.01(-3.44%)
Nov 17, 2005	29.14	29.48	29.05	29.48	236,014	+0.48(+1.66%)
Nov 16, 2005	29.21	29.29	28.83	29.00	235,148	-0.25(-0.86%)
Nov 15, 2005	29.30	29.37	28.87	29.25	424,188	+0.16(+0.53%)
Nov 14, 2005	29.27	29.34	28.85	29.10	133,122	-0.21(-0.73%)
Nov 11, 2005	29.25	29.34	28.92	29.31	163,889	+0.15(+0.51%)
Nov 10, 2005	28.54	29.42	28.13	29.16	293,840	+0.79(+2.79%)
Nov 09, 2005	28.28	28.54	28.21	28.37	366,448	-0.01(-0.03%)
Nov 08, 2005	28.56	28.61	28.28	28.38	276,727	-0.45(-1.57%)
Nov 07, 2005	28.76	28.93	28.43	28.83	226,182	+0.24(+0.83%)
Nov 04, 2005	28.40	28.59	28.16	28.59	213,816	+0.27(+0.94%)
Nov 03, 2005	28.78	28.78	28.17	28.33	227,364	-0.27(-0.96%)
Nov 02, 2005	28.07	28.62	28.06	28.60	460,000	+0.47(+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.