Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	25.64	25.73	25.52	25.62	630,980	-0.11(-0.43%)
Jan 30, 2006	25.71	25.82	25.65	25.73	247,060	-0.03(-0.11%)
Jan 27, 2006	25.77	25.80	25.62	25.76	282,548	-0.06(-0.25%)
Jan 26, 2006	25.74	25.96	25.74	25.82	263,361	+0.02(+0.09%)
Jan 25, 2006	25.88	25.91	25.59	25.80	386,806	-0.11(-0.41%)
Jan 24, 2006	26.08	26.09	25.86	25.91	372,712	-0.19(-0.72%)
Jan 23, 2006	26.11	26.31	25.99	26.10	257,248	-0.02(-0.09%)
Jan 20, 2006	26.44	26.56	26.12	26.12	338,413	-0.39(-1.49%)
Jan 19, 2006	26.42	26.53	26.40	26.51	284,925	+0.02(+0.07%)
Jan 18, 2006	26.44	26.56	26.41	26.50	205,798	+0.00(+0.00%)
Jan 17, 2006	26.49	26.63	26.44	26.50	248,248	-0.06(-0.22%)
Jan 13, 2006	26.74	26.78	26.53	26.55	223,967	-0.18(-0.68%)
Jan 12, 2006	26.65	26.83	26.65	26.74	231,608	-0.05(-0.18%)
Jan 11, 2006	26.78	26.97	26.75	26.78	311,245	+0.01(+0.02%)
Jan 10, 2006	27.00	27.00	26.68	26.78	307,848	-0.31(-1.15%)
Jan 09, 2006	26.93	27.15	26.78	27.09	802,818	+0.12(+0.44%)
Jan 06, 2006	27.24	27.27	26.83	26.97	222,099	-0.24(-0.89%)
Jan 05, 2006	26.77	27.22	26.71	27.21	658,487	+0.41(+1.52%)
Jan 04, 2006	26.68	26.93	26.65	26.81	459,311	+0.08(+0.31%)
Jan 03, 2006	26.04	26.74	26.04	26.73	854,607	+0.81(+3.14%)
Dec 30, 2005	25.96	26.06	25.89	25.91	384,089	-0.21(-0.79%)
Dec 29, 2005	26.18	26.67	26.07	26.12	308,698	-0.14(-0.52%)
Dec 28, 2005	26.10	26.35	26.09	26.25	241,456	+0.16(+0.63%)
Dec 27, 2005	26.08	26.38	26.08	26.09	321,263	+0.01(+0.05%)
Dec 23, 2005	26.07	26.22	26.02	26.08	132,105	+0.08(+0.32%)
Dec 22, 2005	25.98	26.35	25.94	26.00	328,564	+0.08(+0.30%)
Dec 21, 2005	25.91	26.06	25.79	25.92	479,178	+0.01(+0.05%)
Dec 20, 2005	25.86	26.07	25.72	25.91	326,187	+0.03(+0.11%)
Dec 19, 2005	25.79	26.10	25.70	25.88	470,348	-0.19(-0.72%)
Dec 16, 2005	26.14	26.44	26.07	26.07	681,580	-0.08(-0.29%)
Dec 15, 2005	26.32	26.32	26.09	26.14	314,810	-0.12(-0.45%)
Dec 14, 2005	26.68	26.74	26.07	26.26	713,673	-0.38(-1.41%)
Dec 13, 2005	26.57	26.74	26.44	26.64	254,531	+0.08(+0.31%)
Dec 12, 2005	26.59	26.73	26.53	26.55	374,410	-0.02(-0.07%)
Dec 09, 2005	26.54	26.69	26.51	26.57	193,063	+0.01(+0.02%)
Dec 08, 2005	26.59	26.77	26.49	26.57	294,774	+0.01(+0.02%)
Dec 07, 2005	26.38	26.68	26.37	26.56	549,645	+0.13(+0.49%)
Dec 06, 2005	26.47	26.76	26.37	26.43	331,281	+0.00(+0.00%)
Dec 05, 2005	26.80	26.80	26.27	26.43	456,594	-0.37(-1.36%)
Dec 02, 2005	26.91	26.91	26.71	26.80	198,157	-0.11(-0.39%)
Dec 01, 2005	26.77	27.13	26.68	26.90	404,805	+0.19(+0.73%)
Nov 30, 2005	26.94	26.95	26.62	26.71	364,902	+0.01(+0.02%)
Nov 29, 2005	26.54	26.94	26.54	26.70	300,717	+0.19(+0.73%)
Nov 28, 2005	26.84	26.85	26.42	26.51	438,595	-0.33(-1.23%)
Nov 25, 2005	26.74	26.96	26.65	26.84	157,914	+0.16(+0.60%)
Nov 23, 2005	26.55	26.80	26.34	26.68	655,601	+0.12(+0.47%)
Nov 22, 2005	26.52	26.68	26.50	26.55	376,618	+0.01(+0.04%)
Nov 21, 2005	26.67	26.67	26.44	26.54	364,392	-0.12(-0.46%)
Nov 18, 2005	26.91	26.93	26.60	26.67	529,778	-0.28(-1.03%)
Nov 17, 2005	26.35	27.59	25.95	26.94	1,524,981	+0.18(+0.68%)
Nov 16, 2005	26.97	27.06	26.71	26.76	540,646	-0.21(-0.76%)
Nov 15, 2005	26.77	27.03	26.77	26.97	349,620	+0.19(+0.73%)
Nov 14, 2005	26.90	27.00	26.67	26.77	358,789	-0.14(-0.53%)
Nov 11, 2005	26.96	27.08	26.87	26.91	137,368	-0.08(-0.28%)
Nov 10, 2005	27.11	27.22	26.90	26.99	327,545	-0.11(-0.39%)
Nov 09, 2005	26.69	27.21	26.65	27.10	271,172	+0.27(+0.99%)
Nov 08, 2005	26.90	26.90	26.68	26.83	220,910	-0.07(-0.26%)
Nov 07, 2005	27.04	27.50	26.87	26.90	318,886	-0.13(-0.48%)
Nov 04, 2005	26.80	27.09	26.80	27.03	361,166	+0.13(+0.48%)
Nov 03, 2005	26.92	27.00	26.84	26.90	231,268	+0.01(+0.02%)
Nov 02, 2005	26.77	27.03	26.71	26.90	222,778	-0.01(-0.04%)

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.