Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	28.13	28.51	27.83	28.01	15,746	-0.27(-0.95%)
Jan 30, 2006	29.16	29.49	28.06	28.28	28,207	-1.21(-4.11%)
Jan 27, 2006	29.46	29.90	29.08	29.49	11,818	-0.21(-0.72%)
Jan 26, 2006	28.56	29.70	28.51	29.70	11,190	+0.85(+2.95%)
Jan 25, 2006	29.10	29.55	28.58	28.85	15,218	-0.05(-0.16%)
Jan 24, 2006	28.36	28.90	27.91	28.90	9,944	+0.57(+2.00%)
Jan 23, 2006	28.05	28.33	28.05	28.33	5,361	+0.28(+1.01%)
Jan 20, 2006	28.41	28.41	28.04	28.05	14,697	-0.04(-0.14%)
Jan 19, 2006	27.58	28.14	27.29	28.09	8,738	+0.59(+2.15%)
Jan 18, 2006	27.06	27.50	27.00	27.50	4,344	+0.40(+1.48%)
Jan 17, 2006	27.44	27.48	27.04	27.10	11,493	-0.65(-2.33%)
Jan 13, 2006	27.75	27.85	27.31	27.74	6,807	+0.19(+0.69%)
Jan 12, 2006	27.87	28.02	27.52	27.55	3,428	-0.56(-1.99%)
Jan 11, 2006	28.07	28.17	27.96	28.11	13,355	-0.17(-0.58%)
Jan 10, 2006	27.96	28.28	27.72	28.28	13,454	+0.32(+1.16%)
Jan 09, 2006	28.48	28.61	27.96	27.96	15,896	-0.31(-1.09%)
Jan 06, 2006	28.85	28.94	27.96	28.26	10,768	-0.39(-1.35%)
Jan 05, 2006	28.71	29.11	28.43	28.65	7,629	-0.04(-0.14%)
Jan 04, 2006	28.43	28.73	28.40	28.69	7,151	+0.39(+1.36%)
Jan 03, 2006	27.06	28.30	27.06	28.30	32,451	+1.30(+4.81%)
Dec 30, 2005	27.56	27.56	26.97	27.00	18,951	-0.58(-2.11%)
Dec 29, 2005	28.14	28.37	27.56	27.59	12,966	-0.57(-2.01%)
Dec 28, 2005	28.51	28.51	28.14	28.15	4,063	+0.04(+0.14%)
Dec 27, 2005	28.28	28.66	28.11	28.11	6,095	-0.24(-0.83%)
Dec 23, 2005	28.45	28.77	28.23	28.35	15,595	-0.37(-1.29%)
Dec 22, 2005	28.50	28.72	28.43	28.72	4,726	+0.29(+1.03%)
Dec 21, 2005	28.53	28.72	28.43	28.43	8,205	-0.06(-0.22%)
Dec 20, 2005	29.28	29.28	28.36	28.49	23,796	-0.39(-1.34%)
Dec 19, 2005	29.23	29.30	28.88	28.88	31,244	-0.75(-2.53%)
Dec 16, 2005	30.11	30.24	29.23	29.62	98,531	-0.61(-2.01%)
Dec 15, 2005	30.70	30.70	29.75	30.23	15,027	-0.72(-2.32%)
Dec 14, 2005	30.70	30.97	30.70	30.95	28,362	+0.32(+1.05%)
Dec 13, 2005	30.06	30.70	30.06	30.62	19,951	+0.57(+1.89%)
Dec 12, 2005	29.64	30.06	28.99	30.06	21,575	+0.55(+1.87%)
Dec 09, 2005	29.00	29.56	29.00	29.51	9,673	+0.35(+1.22%)
Dec 08, 2005	29.26	29.40	28.66	29.15	14,684	-0.10(-0.35%)
Dec 07, 2005	30.32	30.32	29.23	29.25	23,609	-0.84(-2.80%)
Dec 06, 2005	30.33	30.55	30.01	30.10	23,174	+0.09(+0.31%)
Dec 05, 2005	30.41	30.41	29.82	30.00	15,830	-0.54(-1.75%)
Dec 02, 2005	30.31	30.68	30.07	30.54	10,352	+0.02(+0.08%)
Dec 01, 2005	30.70	30.71	30.25	30.51	21,943	+0.23(+0.75%)
Nov 30, 2005	29.60	30.29	29.18	30.29	53,739	+1.06(+3.61%)
Nov 29, 2005	29.36	29.40	29.10	29.23	20,255	+0.03(+0.11%)
Nov 28, 2005	29.25	29.36	29.03	29.20	15,616	-0.53(-1.77%)
Nov 25, 2005	29.80	29.80	29.73	29.73	1,396	+0.06(+0.21%)
Nov 23, 2005	29.68	29.78	29.50	29.66	7,437	+0.28(+0.94%)
Nov 22, 2005	29.11	29.53	29.11	29.39	11,527	-0.08(-0.27%)
Nov 21, 2005	29.10	29.47	28.76	29.47	11,950	+0.53(+1.82%)
Nov 18, 2005	28.29	29.11	28.09	28.94	20,055	+0.97(+3.46%)
Nov 17, 2005	27.22	28.25	27.22	27.97	30,916	+0.46(+1.66%)
Nov 16, 2005	28.06	28.06	27.12	27.51	30,438	-0.65(-2.29%)
Nov 15, 2005	28.96	29.10	28.11	28.16	12,477	-1.26(-4.28%)
Nov 14, 2005	29.73	29.73	29.33	29.42	5,065	-0.30(-1.01%)
Nov 11, 2005	29.14	29.74	29.14	29.72	5,573	+0.19(+0.64%)
Nov 10, 2005	28.81	29.53	28.02	29.53	13,660	+0.50(+1.74%)
Nov 09, 2005	28.87	29.06	28.59	29.03	4,668	+0.43(+1.51%)
Nov 08, 2005	28.27	29.11	28.14	28.59	8,663	-0.16(-0.55%)
Nov 07, 2005	29.17	29.17	28.44	28.75	7,186	+0.02(+0.08%)
Nov 04, 2005	29.37	29.49	28.40	28.73	14,574	-0.49(-1.67%)
Nov 03, 2005	29.33	29.34	28.95	29.22	22,203	-0.11(-0.38%)
Nov 02, 2005	28.51	29.33	28.51	29.33	17,392	+0.84(+2.96%)

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.