Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.19	27.48	26.95	27.09	409,507	-0.29(-1.06%)
Jan 30, 2006	27.17	27.54	26.86	27.38	188,559	+0.34(+1.27%)
Jan 27, 2006	27.25	27.45	26.71	27.04	129,103	-0.20(-0.75%)
Jan 26, 2006	27.11	27.24	26.72	27.24	235,897	+0.32(+1.18%)
Jan 25, 2006	26.74	26.93	26.53	26.92	227,063	+0.18(+0.66%)
Jan 24, 2006	26.60	27.02	26.47	26.75	133,180	+0.19(+0.73%)
Jan 23, 2006	26.31	26.91	26.24	26.55	213,360	+0.26(+1.01%)
Jan 20, 2006	26.53	26.53	25.93	26.29	391,954	-0.11(-0.43%)
Jan 19, 2006	25.16	26.54	24.97	26.40	659,108	+1.25(+4.95%)
Jan 18, 2006	25.07	25.36	24.68	25.16	228,083	+0.04(+0.14%)
Jan 17, 2006	24.02	25.30	24.00	25.12	353,449	+0.97(+4.02%)
Jan 13, 2006	24.25	24.40	24.04	24.15	157,415	-0.19(-0.76%)
Jan 12, 2006	23.97	24.42	23.75	24.34	117,665	+0.32(+1.32%)
Jan 11, 2006	24.34	24.38	23.72	24.02	108,152	-0.31(-1.27%)
Jan 10, 2006	24.34	24.44	24.06	24.33	110,191	+0.00(+0.00%)
Jan 09, 2006	23.97	24.67	23.97	24.33	222,194	+0.34(+1.40%)
Jan 06, 2006	23.96	24.28	23.78	23.99	73,724	+0.06(+0.26%)
Jan 05, 2006	23.89	24.04	23.82	23.93	117,665	-0.09(-0.37%)
Jan 04, 2006	23.90	24.19	23.62	24.02	284,934	+0.11(+0.48%)
Jan 03, 2006	23.93	24.07	23.22	23.90	136,464	+0.11(+0.45%)
Dec 30, 2005	24.07	24.07	23.52	23.80	120,609	-0.41(-1.71%)
Dec 29, 2005	24.11	24.45	23.74	24.21	78,707	+0.10(+0.40%)
Dec 28, 2005	23.98	24.21	23.67	24.11	121,176	+0.14(+0.59%)
Dec 27, 2005	24.63	24.87	23.92	23.97	107,473	-0.68(-2.76%)
Dec 23, 2005	24.72	24.95	24.63	24.65	38,957	+0.03(+0.11%)
Dec 22, 2005	24.46	24.94	24.40	24.63	94,223	+0.26(+1.05%)
Dec 21, 2005	24.50	24.56	23.93	24.37	437,933	+0.00(+0.00%)
Dec 20, 2005	24.46	24.72	24.28	24.37	154,584	-0.05(-0.22%)
Dec 19, 2005	24.97	24.97	24.35	24.42	480,288	-0.55(-2.19%)
Dec 16, 2005	24.97	25.25	24.97	24.97	439,178	+0.09(+0.35%)
Dec 15, 2005	25.02	25.17	24.52	24.88	220,042	-0.11(-0.46%)
Dec 14, 2005	24.80	25.31	24.66	25.00	167,721	+0.20(+0.82%)
Dec 13, 2005	25.30	25.32	24.80	24.80	290,143	-0.50(-1.99%)
Dec 12, 2005	25.68	25.73	24.86	25.30	258,320	-0.19(-0.76%)
Dec 09, 2005	25.16	25.54	24.87	25.49	155,490	+0.34(+1.33%)
Dec 08, 2005	25.48	25.68	24.96	25.16	158,208	-0.28(-1.11%)
Dec 07, 2005	25.52	25.61	25.11	25.44	187,540	-0.07(-0.28%)
Dec 06, 2005	26.09	26.12	25.47	25.51	221,967	-0.41(-1.57%)
Dec 05, 2005	25.93	26.05	25.75	25.92	170,779	-0.01(-0.03%)
Dec 02, 2005	25.70	26.00	25.54	25.93	206,679	+0.08(+0.31%)
Dec 01, 2005	25.61	26.07	25.24	25.85	485,157	+0.37(+1.46%)
Nov 30, 2005	25.24	25.56	25.21	25.47	321,626	+0.35(+1.41%)
Nov 29, 2005	24.95	25.34	24.83	25.12	400,787	+0.31(+1.25%)
Nov 28, 2005	25.46	25.50	24.59	24.81	373,154	-0.73(-2.87%)
Nov 25, 2005	25.34	25.81	25.08	25.55	117,099	+0.20(+0.80%)
Nov 23, 2005	25.61	25.70	25.25	25.34	155,490	-0.20(-0.80%)
Nov 22, 2005	25.43	25.62	25.17	25.55	272,023	+0.20(+0.80%)
Nov 21, 2005	25.34	25.40	24.97	25.34	254,356	-0.04(-0.14%)
Nov 18, 2005	25.57	25.57	25.23	25.38	356,960	+0.03(+0.10%)
Nov 17, 2005	25.45	25.52	24.97	25.35	239,521	+0.23(+0.91%)
Nov 16, 2005	25.02	25.36	24.84	25.12	437,027	+0.26(+1.07%)
Nov 15, 2005	24.83	25.15	24.41	24.86	560,128	+0.04(+0.14%)
Nov 14, 2005	25.17	25.21	24.71	24.82	243,371	-0.41(-1.64%)
Nov 11, 2005	25.30	25.34	25.01	25.24	130,009	-0.02(-0.07%)
Nov 10, 2005	25.30	25.30	24.74	25.25	234,425	+0.01(+0.03%)
Nov 09, 2005	25.29	25.41	24.94	25.25	158,548	+0.13(+0.53%)
Nov 08, 2005	25.21	25.21	24.81	25.11	533,515	-0.10(-0.39%)
Nov 07, 2005	25.16	25.33	24.98	25.21	112,569	+0.11(+0.42%)
Nov 04, 2005	25.07	25.25	24.72	25.10	270,777	+0.11(+0.42%)
Nov 03, 2005	24.72	25.15	24.43	25.00	831,699	+0.27(+1.11%)
Nov 02, 2005	24.25	24.72	24.15	24.72	508,600	+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.