Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.13	27.42	26.90	27.04	410,335	-0.29(-1.06%)
Jan 30, 2006	27.12	27.49	26.81	27.33	188,940	+0.34(+1.27%)
Jan 27, 2006	27.19	27.40	26.66	26.98	129,364	-0.20(-0.75%)
Jan 26, 2006	27.05	27.19	26.67	27.19	236,374	+0.32(+1.18%)
Jan 25, 2006	26.68	26.88	26.47	26.87	227,523	+0.18(+0.66%)
Jan 24, 2006	26.54	26.97	26.42	26.69	133,449	+0.19(+0.73%)
Jan 23, 2006	26.26	26.86	26.19	26.50	213,792	+0.26(+1.01%)
Jan 20, 2006	26.48	26.48	25.88	26.23	392,746	-0.11(-0.43%)
Jan 19, 2006	25.11	26.49	24.92	26.35	660,441	+1.24(+4.95%)
Jan 18, 2006	25.02	25.31	24.63	25.11	228,544	+0.04(+0.14%)
Jan 17, 2006	23.97	25.25	23.95	25.07	354,164	+0.97(+4.02%)
Jan 13, 2006	24.20	24.35	23.99	24.10	157,734	-0.19(-0.76%)
Jan 12, 2006	23.93	24.37	23.71	24.29	117,903	+0.32(+1.32%)
Jan 11, 2006	24.29	24.33	23.67	23.97	108,371	-0.31(-1.27%)
Jan 10, 2006	24.29	24.39	24.01	24.28	110,413	+0.00(+0.00%)
Jan 09, 2006	23.93	24.62	23.93	24.28	222,643	+0.33(+1.40%)
Jan 06, 2006	23.91	24.23	23.73	23.94	73,874	+0.06(+0.26%)
Jan 05, 2006	23.84	24.00	23.78	23.88	117,903	-0.09(-0.37%)
Jan 04, 2006	23.85	24.14	23.57	23.97	285,510	+0.11(+0.48%)
Jan 03, 2006	23.88	24.02	23.18	23.85	136,740	+0.11(+0.45%)
Dec 30, 2005	24.02	24.02	23.48	23.75	120,853	-0.41(-1.71%)
Dec 29, 2005	24.07	24.40	23.69	24.16	78,867	+0.10(+0.40%)
Dec 28, 2005	23.93	24.16	23.63	24.07	121,421	+0.14(+0.59%)
Dec 27, 2005	24.58	24.82	23.87	23.93	107,690	-0.68(-2.76%)
Dec 23, 2005	24.67	24.90	24.58	24.60	39,036	+0.03(+0.11%)
Dec 22, 2005	24.41	24.89	24.35	24.58	94,413	+0.26(+1.05%)
Dec 21, 2005	24.45	24.51	23.88	24.32	438,818	+0.00(+0.00%)
Dec 20, 2005	24.41	24.67	24.23	24.32	154,897	-0.05(-0.22%)
Dec 19, 2005	24.92	24.92	24.30	24.37	481,259	-0.55(-2.19%)
Dec 16, 2005	24.92	25.19	24.92	24.92	440,067	+0.09(+0.36%)
Dec 15, 2005	24.97	25.12	24.47	24.83	220,487	-0.11(-0.46%)
Dec 14, 2005	24.74	25.26	24.61	24.95	168,060	+0.20(+0.82%)
Dec 13, 2005	25.25	25.26	24.74	24.74	290,730	-0.50(-1.99%)
Dec 12, 2005	25.63	25.68	24.81	25.25	258,842	-0.19(-0.76%)
Dec 09, 2005	25.11	25.49	24.82	25.44	155,805	+0.33(+1.33%)
Dec 08, 2005	25.43	25.63	24.91	25.11	158,528	-0.28(-1.11%)
Dec 07, 2005	25.47	25.56	25.06	25.39	187,919	-0.07(-0.28%)
Dec 06, 2005	26.04	26.07	25.41	25.46	222,416	-0.41(-1.57%)
Dec 05, 2005	25.87	26.00	25.70	25.86	171,124	-0.01(-0.03%)
Dec 02, 2005	25.64	25.94	25.49	25.87	207,097	+0.08(+0.31%)
Dec 01, 2005	25.56	26.01	25.19	25.79	486,139	+0.37(+1.46%)
Nov 30, 2005	25.19	25.51	25.16	25.42	322,277	+0.35(+1.41%)
Nov 29, 2005	24.89	25.29	24.78	25.07	401,598	+0.31(+1.25%)
Nov 28, 2005	25.41	25.45	24.54	24.76	373,909	-0.73(-2.87%)
Nov 25, 2005	25.29	25.76	25.03	25.49	117,336	+0.20(+0.80%)
Nov 23, 2005	25.56	25.64	25.20	25.29	155,805	-0.20(-0.80%)
Nov 22, 2005	25.38	25.57	25.11	25.49	272,573	+0.20(+0.80%)
Nov 21, 2005	25.29	25.35	24.92	25.29	254,871	-0.04(-0.14%)
Nov 18, 2005	25.52	25.52	25.18	25.33	357,682	+0.03(+0.10%)
Nov 17, 2005	25.40	25.47	24.92	25.30	240,005	+0.23(+0.91%)
Nov 16, 2005	24.97	25.31	24.79	25.07	437,910	+0.26(+1.07%)
Nov 15, 2005	24.78	25.10	24.36	24.81	561,261	+0.04(+0.14%)
Nov 14, 2005	25.12	25.16	24.66	24.77	243,863	-0.41(-1.64%)
Nov 11, 2005	25.25	25.29	24.96	25.19	130,272	-0.02(-0.07%)
Nov 10, 2005	25.25	25.25	24.69	25.20	234,899	+0.01(+0.04%)
Nov 09, 2005	25.24	25.36	24.89	25.19	158,868	+0.13(+0.53%)
Nov 08, 2005	25.16	25.16	24.76	25.06	534,594	-0.10(-0.39%)
Nov 07, 2005	25.11	25.28	24.93	25.16	112,796	+0.11(+0.42%)
Nov 04, 2005	25.02	25.19	24.67	25.05	271,325	+0.11(+0.42%)
Nov 03, 2005	24.67	25.10	24.38	24.95	833,381	+0.27(+1.11%)
Nov 02, 2005	24.20	24.67	24.10	24.67	509,628	+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.