Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.00	28.51	27.00	28.23	278,312	+0.78(+2.83%)
Jan 30, 2006	27.57	27.64	26.77	27.45	225,740	+0.77(+2.88%)
Jan 27, 2006	26.83	26.97	26.57	26.68	197,155	-0.15(-0.56%)
Jan 26, 2006	26.83	26.96	26.66	26.83	272,221	+0.11(+0.41%)
Jan 25, 2006	26.75	26.86	26.40	26.72	256,631	-0.12(-0.46%)
Jan 24, 2006	26.43	26.97	26.38	26.85	279,089	+0.43(+1.62%)
Jan 23, 2006	26.07	26.46	25.89	26.42	148,953	+0.48(+1.86%)
Jan 20, 2006	26.49	26.49	25.89	25.94	139,203	-0.40(-1.52%)
Jan 19, 2006	25.94	26.43	25.85	26.34	202,667	+0.52(+2.03%)
Jan 18, 2006	25.71	26.03	25.70	25.81	123,825	-0.11(-0.42%)
Jan 17, 2006	26.02	26.04	25.63	25.92	126,243	-0.03(-0.11%)
Jan 13, 2006	26.11	26.30	25.86	25.95	126,481	-0.08(-0.31%)
Jan 12, 2006	25.93	26.11	25.93	26.03	162,624	+0.05(+0.18%)
Jan 11, 2006	26.25	26.37	25.79	25.98	117,700	-0.36(-1.37%)
Jan 10, 2006	26.00	26.39	26.00	26.34	158,973	+0.16(+0.62%)
Jan 09, 2006	26.24	26.37	26.02	26.18	178,537	+0.03(+0.10%)
Jan 06, 2006	26.03	26.21	25.85	26.15	172,421	+0.22(+0.87%)
Jan 05, 2006	25.87	25.98	25.72	25.93	112,266	+0.01(+0.03%)
Jan 04, 2006	26.01	26.17	25.78	25.92	163,783	-0.01(-0.03%)
Jan 03, 2006	25.72	26.08	25.25	25.93	374,467	+0.71(+2.81%)
Dec 30, 2005	25.21	25.44	25.04	25.22	185,825	-0.25(-0.99%)
Dec 29, 2005	25.83	25.83	25.44	25.47	128,928	-0.21(-0.82%)
Dec 28, 2005	25.30	25.81	25.30	25.68	126,632	+0.25(+0.99%)
Dec 27, 2005	25.49	25.83	25.25	25.43	198,469	-0.10(-0.37%)
Dec 23, 2005	25.59	25.83	25.42	25.53	106,734	+0.05(+0.21%)
Dec 22, 2005	25.36	25.51	25.13	25.47	167,369	+0.17(+0.67%)
Dec 21, 2005	25.16	25.38	24.74	25.30	232,373	+0.03(+0.11%)
Dec 20, 2005	25.42	25.58	25.19	25.27	204,311	-0.20(-0.80%)
Dec 19, 2005	25.80	25.89	25.41	25.48	155,333	-0.31(-1.21%)
Dec 16, 2005	25.66	25.96	25.60	25.79	518,928	+0.10(+0.37%)
Dec 15, 2005	26.09	26.09	25.02	25.70	327,876	-0.19(-0.74%)
Dec 14, 2005	26.21	26.21	25.70	25.89	339,446	-0.23(-0.89%)
Dec 13, 2005	26.41	26.70	26.00	26.12	313,735	-0.35(-1.31%)
Dec 12, 2005	26.77	26.84	26.22	26.47	200,046	-0.31(-1.14%)
Dec 09, 2005	26.68	27.07	26.55	26.77	268,290	-0.07(-0.25%)
Dec 08, 2005	26.38	27.10	26.17	26.84	403,847	+0.46(+1.73%)
Dec 07, 2005	26.04	26.87	25.51	26.38	627,452	-0.90(-3.29%)
Dec 06, 2005	27.17	27.32	26.89	27.28	383,426	+0.33(+1.24%)
Dec 05, 2005	27.12	27.12	26.60	26.95	358,224	-0.02(-0.08%)
Dec 02, 2005	26.96	27.04	26.79	26.97	199,281	+0.03(+0.10%)
Dec 01, 2005	26.83	27.12	26.71	26.94	270,709	+0.39(+1.49%)
Nov 30, 2005	26.35	26.75	26.20	26.55	552,646	+0.37(+1.43%)
Nov 29, 2005	26.40	26.58	26.08	26.17	329,242	-0.14(-0.52%)
Nov 28, 2005	26.85	26.95	25.87	26.31	571,961	-0.48(-1.80%)
Nov 25, 2005	27.56	27.56	26.77	26.79	128,089	-0.61(-2.21%)
Nov 23, 2005	26.97	27.47	26.82	27.40	197,451	+0.39(+1.46%)
Nov 22, 2005	26.55	27.17	26.55	27.00	200,462	+0.46(+1.74%)
Nov 21, 2005	26.16	26.54	25.93	26.54	235,298	+0.39(+1.51%)
Nov 18, 2005	26.35	26.35	25.90	26.15	135,861	-0.01(-0.03%)
Nov 17, 2005	26.28	26.42	25.98	26.15	168,806	-0.05(-0.18%)
Nov 16, 2005	26.41	26.47	26.04	26.20	187,604	-0.18(-0.67%)
Nov 15, 2005	26.68	26.91	26.34	26.38	137,905	-0.30(-1.12%)
Nov 14, 2005	26.76	26.76	26.42	26.68	101,632	-0.15(-0.56%)
Nov 11, 2005	27.00	27.15	26.75	26.83	87,909	-0.26(-0.96%)
Nov 10, 2005	26.54	27.12	26.19	27.09	146,783	+0.55(+2.08%)
Nov 09, 2005	26.36	26.78	26.23	26.53	135,489	+0.20(+0.78%)
Nov 08, 2005	26.64	26.64	26.28	26.33	169,089	-0.20(-0.77%)
Nov 07, 2005	26.55	26.64	26.31	26.53	205,159	+0.03(+0.10%)
Nov 04, 2005	26.79	27.02	26.43	26.51	241,011	-0.29(-1.07%)
Nov 03, 2005	27.46	27.46	26.72	26.79	192,434	-0.46(-1.67%)
Nov 02, 2005	26.92	27.29	26.89	27.25	142,943	+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.