Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.93	28.16	27.83	27.91	307,668	-0.01(-0.04%)
Jan 30, 2006	27.96	28.07	27.87	27.92	312,397	+0.01(+0.04%)
Jan 27, 2006	27.88	28.12	27.75	27.91	239,463	+0.09(+0.32%)
Jan 26, 2006	27.60	27.82	27.47	27.82	375,872	+0.38(+1.39%)
Jan 25, 2006	27.47	27.53	27.26	27.44	395,537	+0.03(+0.12%)
Jan 24, 2006	27.06	27.45	27.04	27.41	624,795	+0.42(+1.56%)
Jan 23, 2006	27.01	27.04	26.86	26.98	245,935	+0.03(+0.10%)
Jan 20, 2006	27.29	27.30	26.88	26.96	346,749	-0.31(-1.13%)
Jan 19, 2006	26.89	27.36	26.89	27.27	485,647	+0.39(+1.45%)
Jan 18, 2006	26.68	26.94	26.67	26.88	515,518	+0.03(+0.10%)
Jan 17, 2006	26.90	26.90	26.69	26.85	753,986	-0.14(-0.51%)
Jan 13, 2006	26.97	27.04	26.88	26.98	1,446,737	+0.07(+0.25%)
Jan 12, 2006	27.06	27.12	26.89	26.92	236,725	-0.20(-0.73%)
Jan 11, 2006	27.21	27.21	26.90	27.11	357,701	-0.01(-0.04%)
Jan 10, 2006	26.76	27.17	26.76	27.12	360,190	+0.27(+1.00%)
Jan 09, 2006	26.68	27.00	26.66	26.86	445,820	+0.20(+0.75%)
Jan 06, 2006	26.49	26.68	26.33	26.65	295,968	+0.27(+1.00%)
Jan 05, 2006	26.25	26.41	26.20	26.39	648,443	+0.09(+0.35%)
Jan 04, 2006	26.11	26.33	26.07	26.30	356,457	+0.16(+0.63%)
Jan 03, 2006	25.67	26.18	25.40	26.13	1,045,474	+0.47(+1.83%)
Dec 30, 2005	25.67	25.75	25.56	25.66	298,209	-0.17(-0.65%)
Dec 29, 2005	25.89	26.05	25.83	25.83	322,603	-0.06(-0.23%)
Dec 28, 2005	25.78	25.98	25.71	25.89	223,283	+0.11(+0.42%)
Dec 27, 2005	26.21	26.23	25.72	25.78	145,121	-0.35(-1.34%)
Dec 23, 2005	26.11	26.14	26.04	26.13	303,685	+0.04(+0.17%)
Dec 22, 2005	26.02	26.09	25.91	26.09	2,976,366	+0.16(+0.64%)
Dec 21, 2005	25.79	26.05	25.79	25.92	210,339	+0.21(+0.83%)
Dec 20, 2005	25.72	25.94	25.60	25.71	446,566	-0.03(-0.13%)
Dec 19, 2005	26.00	26.00	25.64	25.74	373,632	-0.29(-1.11%)
Dec 16, 2005	26.35	26.36	26.03	26.03	454,532	-0.20(-0.75%)
Dec 15, 2005	26.50	26.50	26.06	26.23	464,738	-0.27(-1.03%)
Dec 14, 2005	26.44	26.65	26.37	26.50	348,242	+0.02(+0.08%)
Dec 13, 2005	26.41	26.56	26.27	26.48	367,907	+0.04(+0.14%)
Dec 12, 2005	26.47	26.55	26.33	26.45	349,487	+0.09(+0.35%)
Dec 09, 2005	26.32	26.47	26.19	26.35	265,102	+0.04(+0.15%)
Dec 08, 2005	26.32	26.51	26.10	26.31	486,892	+0.05(+0.18%)
Dec 07, 2005	26.44	26.49	26.15	26.27	178,477	-0.17(-0.65%)
Dec 06, 2005	26.45	26.65	26.40	26.44	156,323	+0.06(+0.24%)
Dec 05, 2005	26.49	26.51	26.18	26.37	293,977	-0.13(-0.48%)
Dec 02, 2005	26.55	26.55	26.31	26.50	277,050	-0.04(-0.17%)
Dec 01, 2005	26.23	26.59	26.19	26.55	961,338	+0.53(+2.05%)
Nov 30, 2005	26.04	26.24	25.94	26.01	221,292	+0.02(+0.09%)
Nov 29, 2005	25.91	26.16	25.88	25.99	326,337	+0.16(+0.61%)
Nov 28, 2005	26.33	26.33	25.81	25.83	940,180	-0.46(-1.74%)
Nov 25, 2005	26.26	26.33	26.16	26.29	152,340	+0.02(+0.09%)
Nov 23, 2005	26.11	26.42	26.11	26.27	462,249	+0.08(+0.32%)
Nov 22, 2005	26.07	26.27	25.97	26.18	468,721	+0.05(+0.20%)
Nov 21, 2005	25.92	26.13	25.75	26.13	210,090	+0.23(+0.90%)
Nov 18, 2005	25.81	25.96	25.69	25.90	305,676	+0.19(+0.75%)
Nov 17, 2005	25.43	25.75	25.43	25.70	180,468	+0.39(+1.52%)
Nov 16, 2005	25.37	25.43	25.11	25.32	594,675	+0.01(+0.05%)
Nov 15, 2005	25.67	25.71	25.26	25.31	195,653	-0.35(-1.35%)
Nov 14, 2005	25.79	25.79	25.51	25.65	300,947	-0.08(-0.31%)
Nov 11, 2005	25.55	25.79	25.55	25.73	201,627	+0.08(+0.31%)
Nov 10, 2005	25.51	25.69	25.17	25.65	279,539	+0.15(+0.58%)
Nov 09, 2005	25.45	25.67	25.28	25.50	382,096	+0.03(+0.11%)
Nov 08, 2005	25.52	25.57	25.31	25.47	378,113	-0.08(-0.30%)
Nov 07, 2005	25.53	25.68	25.40	25.55	309,659	+0.11(+0.43%)
Nov 04, 2005	25.58	25.58	25.29	25.44	367,409	-0.07(-0.28%)
Nov 03, 2005	25.65	25.73	25.39	25.51	318,869	+0.06(+0.25%)
Nov 02, 2005	24.95	25.47	24.94	25.45	178,228	+0.47(+1.90%)

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.