Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.68	31.20	30.60	31.07	57,378	+0.23(+0.75%)
Jan 30, 2006	29.94	31.18	29.73	30.83	94,895	+0.82(+2.73%)
Jan 27, 2006	30.38	30.45	29.89	30.02	45,792	-0.01(-0.05%)
Jan 26, 2006	30.38	30.38	29.90	30.03	130,480	-0.44(-1.45%)
Jan 25, 2006	30.56	30.74	30.27	30.47	48,688	+0.09(+0.31%)
Jan 24, 2006	29.22	30.49	29.22	30.38	135,032	+1.16(+3.97%)
Jan 23, 2006	29.50	29.50	29.18	29.22	36,275	-0.44(-1.49%)
Jan 20, 2006	28.93	30.52	28.89	29.66	142,756	+0.80(+2.79%)
Jan 19, 2006	28.71	29.02	28.65	28.86	108,549	+0.09(+0.30%)
Jan 18, 2006	28.17	28.77	28.12	28.77	126,066	+0.57(+2.01%)
Jan 17, 2006	28.94	29.05	28.02	28.20	58,343	-0.83(-2.87%)
Jan 13, 2006	28.86	29.23	28.86	29.04	138,756	+0.36(+1.26%)
Jan 12, 2006	28.28	28.76	28.18	28.67	127,997	+0.40(+1.41%)
Jan 11, 2006	27.49	28.50	27.49	28.28	155,445	+1.43(+5.32%)
Jan 10, 2006	26.97	27.19	26.75	26.85	82,895	-0.44(-1.62%)
Jan 09, 2006	27.09	27.29	26.43	27.29	68,550	+0.22(+0.80%)
Jan 06, 2006	27.24	27.26	27.07	27.07	36,964	+0.01(+0.03%)
Jan 05, 2006	27.59	27.62	26.85	27.06	64,826	-0.30(-1.09%)
Jan 04, 2006	26.11	27.55	26.11	27.36	113,101	+1.38(+5.30%)
Jan 03, 2006	25.77	26.22	25.59	25.98	111,584	+0.72(+2.84%)
Dec 30, 2005	25.96	26.00	25.05	25.27	28,137	-0.40(-1.55%)
Dec 29, 2005	25.88	26.57	25.56	25.67	60,688	-0.25(-0.98%)
Dec 28, 2005	25.72	26.06	25.48	25.92	78,343	+0.08(+0.31%)
Dec 27, 2005	25.27	25.94	25.20	25.84	20,551	-0.01(-0.03%)
Dec 23, 2005	25.77	26.08	25.56	25.85	36,826	+0.01(+0.06%)
Dec 22, 2005	26.25	26.25	25.38	25.83	84,964	-0.54(-2.03%)
Dec 21, 2005	25.77	26.75	25.77	26.37	62,619	+0.90(+3.53%)
Dec 20, 2005	25.63	26.33	25.38	25.47	46,206	-0.20(-0.76%)
Dec 19, 2005	25.86	25.86	25.24	25.67	37,792	-0.67(-2.53%)
Dec 16, 2005	25.52	26.46	25.52	26.33	24,413	+0.78(+3.04%)
Dec 15, 2005	25.41	25.72	25.35	25.56	32,275	+0.25(+1.00%)
Dec 14, 2005	25.47	25.68	25.20	25.30	46,344	-0.35(-1.36%)
Dec 13, 2005	25.23	25.65	25.19	25.65	39,999	+0.36(+1.40%)
Dec 12, 2005	25.35	25.40	25.19	25.30	35,447	-0.29(-1.13%)
Dec 09, 2005	25.38	25.64	25.19	25.59	51,171	-0.25(-0.95%)
Dec 08, 2005	26.35	26.35	25.64	25.83	59,585	-0.52(-1.98%)
Dec 07, 2005	27.15	27.64	26.35	26.35	74,067	-1.22(-4.42%)
Dec 06, 2005	25.99	27.57	25.93	27.57	180,272	+1.91(+7.43%)
Dec 05, 2005	25.74	25.77	25.38	25.67	52,826	-0.54(-2.05%)
Dec 02, 2005	25.77	26.43	25.52	26.20	110,480	+0.43(+1.66%)
Dec 01, 2005	24.65	25.77	24.65	25.77	77,791	+0.93(+3.73%)
Nov 30, 2005	24.16	24.92	24.11	24.85	56,550	+0.34(+1.39%)
Nov 29, 2005	23.78	24.51	23.60	24.51	71,309	+0.90(+3.81%)
Nov 28, 2005	23.87	23.87	23.61	23.61	20,689	+0.00(+0.00%)
Nov 25, 2005	23.67	23.86	23.61	23.61	24,827	-0.40(-1.66%)
Nov 23, 2005	23.32	24.01	23.32	24.01	185,514	+0.75(+3.24%)
Nov 22, 2005	22.98	23.39	22.82	23.25	77,929	+0.22(+0.98%)
Nov 21, 2005	23.53	23.53	23.00	23.03	77,240	-0.35(-1.49%)
Nov 18, 2005	23.71	23.71	23.23	23.37	40,275	-0.77(-3.18%)
Nov 17, 2005	23.93	24.22	23.83	24.14	101,239	+0.36(+1.49%)
Nov 16, 2005	23.82	23.82	23.60	23.79	29,516	-0.10(-0.42%)
Nov 15, 2005	23.93	24.17	23.80	23.89	9,517	-0.04(-0.15%)
Nov 14, 2005	24.07	24.27	23.74	23.93	51,309	-0.41(-1.70%)
Nov 11, 2005	24.68	24.69	24.15	24.34	53,654	-0.30(-1.24%)
Nov 10, 2005	24.95	25.19	24.30	24.64	105,377	-0.30(-1.19%)
Nov 09, 2005	25.30	25.52	24.84	24.94	67,860	-0.18(-0.72%)
Nov 08, 2005	24.51	25.38	24.36	25.12	100,136	+0.50(+2.03%)
Nov 07, 2005	24.43	25.05	24.43	24.62	160,549	+0.26(+1.07%)
Nov 04, 2005	23.58	24.71	23.58	24.36	82,205	+0.82(+3.48%)
Nov 03, 2005	23.74	23.78	23.51	23.54	54,206	-0.02(-0.09%)
Nov 02, 2005	23.64	24.07	23.45	23.56	57,102	-0.07(-0.31%)

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.