Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	28.72	29.37	28.40	29.13	249,534	+0.48(+1.69%)
Jan 30, 2006	29.37	29.37	28.21	28.65	188,782	-0.91(-3.09%)
Jan 27, 2006	30.99	31.19	29.09	29.56	127,525	-1.42(-4.59%)
Jan 26, 2006	28.86	31.80	28.86	30.99	222,600	+1.64(+5.58%)
Jan 25, 2006	29.37	29.41	28.90	29.35	117,856	+0.11(+0.38%)
Jan 24, 2006	28.50	29.29	28.48	29.24	121,765	+0.83(+2.94%)
Jan 23, 2006	28.38	28.92	28.07	28.40	124,867	-0.09(-0.31%)
Jan 20, 2006	28.47	28.58	28.20	28.49	97,704	+0.19(+0.67%)
Jan 19, 2006	27.94	28.32	27.43	28.30	93,730	+0.42(+1.51%)
Jan 18, 2006	27.63	28.28	27.41	27.88	121,460	+0.06(+0.23%)
Jan 17, 2006	28.07	28.35	27.67	27.82	142,498	-0.43(-1.52%)
Jan 13, 2006	28.36	28.44	27.73	28.24	109,501	-0.25(-0.87%)
Jan 12, 2006	28.78	28.84	28.31	28.49	109,692	-0.19(-0.66%)
Jan 11, 2006	28.95	28.97	28.52	28.68	129,436	+0.07(+0.25%)
Jan 10, 2006	27.63	28.62	27.39	28.61	127,281	+0.80(+2.89%)
Jan 09, 2006	28.05	28.06	27.63	27.81	183,277	-0.04(-0.14%)
Jan 06, 2006	28.48	28.48	27.31	27.85	118,142	-0.33(-1.18%)
Jan 05, 2006	27.72	28.38	27.47	28.18	86,132	+0.41(+1.46%)
Jan 04, 2006	28.02	28.24	27.76	27.78	64,823	-0.22(-0.80%)
Jan 03, 2006	27.19	28.25	27.04	28.00	157,738	+0.51(+1.85%)
Dec 30, 2005	27.47	27.84	26.83	27.49	161,873	-0.23(-0.83%)
Dec 29, 2005	27.68	27.92	27.36	27.72	105,741	-0.14(-0.51%)
Dec 28, 2005	27.61	27.89	27.27	27.86	342,789	+0.45(+1.62%)
Dec 27, 2005	27.88	27.88	27.40	27.42	230,580	-0.59(-2.10%)
Dec 23, 2005	28.51	28.51	27.86	28.01	84,511	-0.45(-1.59%)
Dec 22, 2005	27.84	28.46	27.62	28.46	136,592	+0.87(+3.17%)
Dec 21, 2005	27.37	27.80	27.11	27.58	335,514	+0.11(+0.41%)
Dec 20, 2005	27.83	27.83	27.38	27.47	276,775	-0.35(-1.26%)
Dec 19, 2005	28.90	28.90	27.82	27.82	107,500	-0.80(-2.78%)
Dec 16, 2005	28.53	29.11	28.01	28.62	263,769	+0.09(+0.31%)
Dec 15, 2005	29.21	29.33	28.44	28.53	168,695	-0.67(-2.29%)
Dec 14, 2005	28.21	29.29	28.05	29.20	175,796	+1.20(+4.29%)
Dec 13, 2005	28.90	29.02	27.76	28.00	177,259	-1.21(-4.14%)
Dec 12, 2005	29.03	29.22	28.46	29.21	140,488	+0.35(+1.21%)
Dec 09, 2005	28.82	29.13	28.27	28.86	138,164	+0.25(+0.89%)
Dec 08, 2005	27.64	29.11	27.64	28.60	187,788	+0.82(+2.95%)
Dec 07, 2005	28.16	28.16	27.16	27.78	202,472	-0.21(-0.77%)
Dec 06, 2005	27.68	28.33	27.68	28.00	247,915	+0.22(+0.80%)
Dec 05, 2005	27.95	28.20	27.35	27.78	169,195	-0.37(-1.33%)
Dec 02, 2005	28.28	28.55	27.74	28.15	150,992	-0.13(-0.45%)
Dec 01, 2005	28.01	28.57	27.78	28.28	194,610	+0.24(+0.85%)
Nov 30, 2005	28.19	28.56	27.86	28.04	306,652	-0.02(-0.06%)
Nov 29, 2005	28.09	28.44	27.15	28.05	183,039	+0.10(+0.34%)
Nov 28, 2005	26.40	28.02	26.23	27.96	436,054	+1.59(+6.03%)
Nov 25, 2005	26.01	26.40	25.68	26.37	83,596	+0.62(+2.41%)
Nov 23, 2005	24.33	26.19	24.28	25.75	907,272	+1.62(+6.72%)
Nov 22, 2005	27.57	28.14	23.71	24.13	839,736	-7.05(-22.62%)
Nov 21, 2005	31.42	31.88	30.84	31.18	146,335	-0.07(-0.23%)
Nov 18, 2005	30.75	31.35	30.65	31.25	55,663	+0.83(+2.72%)
Nov 17, 2005	30.05	30.54	29.57	30.42	119,941	+0.48(+1.62%)
Nov 16, 2005	30.60	30.78	29.41	29.94	102,087	-0.43(-1.41%)
Nov 15, 2005	31.80	31.80	29.95	30.37	113,713	-1.38(-4.36%)
Nov 14, 2005	31.61	31.80	31.32	31.75	89,184	-0.07(-0.23%)
Nov 11, 2005	31.76	32.04	31.68	31.82	133,001	+0.02(+0.08%)
Nov 10, 2005	32.16	32.16	31.22	31.80	154,675	-0.29(-0.89%)
Nov 09, 2005	32.20	32.20	31.88	32.08	93,602	+0.09(+0.27%)
Nov 08, 2005	31.80	32.05	31.11	32.00	76,875	-0.05(-0.15%)
Nov 07, 2005	32.13	32.13	31.84	32.04	157,322	-0.08(-0.25%)
Nov 04, 2005	31.91	32.12	31.62	32.12	106,998	+0.19(+0.60%)
Nov 03, 2005	31.89	32.03	31.65	31.93	132,549	+0.13(+0.40%)
Nov 02, 2005	31.86	32.05	31.63	31.81	101,095	+0.10(+0.33%)

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.