Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.33	32.51	32.19	32.34	167,612	+0.11(+0.34%)
Jan 30, 2006	32.21	32.24	32.13	32.24	146,591	+0.16(+0.49%)
Jan 27, 2006	32.32	32.43	32.06	32.08	255,014	+0.05(+0.17%)
Jan 26, 2006	31.97	32.09	31.93	32.02	195,271	+0.43(+1.37%)
Jan 25, 2006	31.66	31.70	31.50	31.59	200,618	+0.04(+0.14%)
Jan 24, 2006	31.51	31.60	31.43	31.55	130,549	+0.01(+0.03%)
Jan 23, 2006	31.40	31.55	31.36	31.54	100,862	+0.52(+1.66%)
Jan 20, 2006	31.56	31.57	31.02	31.02	78,366	-0.44(-1.40%)
Jan 19, 2006	31.37	31.51	31.35	31.46	32,821	+0.32(+1.03%)
Jan 18, 2006	31.24	31.25	31.00	31.14	122,989	-0.39(-1.24%)
Jan 17, 2006	31.43	31.53	31.35	31.53	170,562	-0.44(-1.39%)
Jan 13, 2006	31.83	31.99	31.81	31.98	59,558	-0.05(-0.15%)
Jan 12, 2006	32.08	32.11	31.93	32.02	203,753	-0.18(-0.57%)
Jan 11, 2006	32.01	32.22	32.01	32.21	109,344	+0.33(+1.04%)
Jan 10, 2006	31.73	31.88	31.73	31.88	43,700	-0.29(-0.91%)
Jan 09, 2006	32.08	32.17	32.01	32.17	273,269	-0.03(-0.10%)
Jan 06, 2006	32.00	32.20	31.96	32.20	42,225	+0.64(+2.03%)
Jan 05, 2006	31.81	31.81	31.56	31.56	103,628	-0.27(-0.85%)
Jan 04, 2006	31.73	31.90	31.67	31.83	74,310	+0.29(+0.93%)
Jan 03, 2006	31.07	31.61	31.04	31.54	43,885	+1.00(+3.27%)
Dec 30, 2005	30.45	30.56	30.40	30.54	70,991	-0.14(-0.46%)
Dec 29, 2005	30.70	30.75	30.63	30.68	87,401	+0.04(+0.14%)
Dec 28, 2005	30.86	30.87	30.56	30.64	37,616	+0.19(+0.63%)
Dec 27, 2005	30.67	30.70	30.43	30.45	26,921	-0.27(-0.87%)
Dec 23, 2005	30.72	30.72	30.61	30.72	29,687	-0.12(-0.40%)
Dec 22, 2005	30.79	30.84	30.72	30.84	72,097	+0.12(+0.39%)
Dec 21, 2005	30.72	30.73	30.65	30.72	22,127	+0.18(+0.60%)
Dec 20, 2005	30.59	30.60	30.47	30.54	133,315	-0.03(-0.09%)
Dec 19, 2005	30.70	30.73	30.55	30.57	23,233	-0.12(-0.41%)
Dec 16, 2005	30.70	30.79	30.65	30.69	17,701	+0.23(+0.75%)
Dec 15, 2005	30.59	30.59	30.37	30.46	108,607	-0.25(-0.83%)
Dec 14, 2005	30.70	30.77	30.70	30.72	82,238	+0.01(+0.02%)
Dec 13, 2005	30.54	30.78	30.48	30.71	64,721	+0.24(+0.80%)
Dec 12, 2005	30.51	30.53	30.40	30.47	23,786	+0.38(+1.26%)
Dec 09, 2005	30.04	30.19	30.04	30.09	15,304	+0.12(+0.42%)
Dec 08, 2005	29.94	30.17	29.85	29.96	416,357	+0.03(+0.09%)
Dec 07, 2005	30.13	30.14	29.87	29.94	64,721	-0.22(-0.74%)
Dec 06, 2005	30.04	30.26	30.04	30.16	15,673	+0.14(+0.45%)
Dec 05, 2005	30.04	30.07	29.91	30.02	221,270	+0.12(+0.42%)
Dec 02, 2005	29.84	29.95	29.81	29.90	23,786	+0.12(+0.42%)
Dec 01, 2005	29.66	29.84	29.65	29.77	45,729	+0.39(+1.33%)
Nov 30, 2005	29.50	29.53	29.38	29.38	26,921	-0.20(-0.68%)
Nov 29, 2005	30.22	30.17	29.52	29.58	28,765	-0.07(-0.22%)
Nov 28, 2005	29.62	29.76	29.49	29.65	35,034	+0.14(+0.46%)
Nov 25, 2005	29.66	29.66	29.47	29.51	6,638	-0.26(-0.87%)
Nov 23, 2005	29.70	29.82	29.66	29.77	19,176	+0.09(+0.31%)
Nov 22, 2005	29.37	29.70	29.32	29.68	34,665	+0.16(+0.55%)
Nov 21, 2005	29.56	29.59	29.41	29.52	18,439	+0.08(+0.28%)
Nov 18, 2005	29.49	29.49	29.32	29.44	25,999	+0.16(+0.56%)
Nov 17, 2005	29.12	29.27	29.05	29.27	10,510	+0.44(+1.54%)
Nov 16, 2005	28.78	28.83	28.66	28.83	10,879	-0.02(-0.06%)
Nov 15, 2005	28.86	28.94	28.79	28.85	36,694	-0.03(-0.09%)
Nov 14, 2005	28.96	28.98	28.81	28.87	21,205	-0.18(-0.62%)
Nov 11, 2005	28.93	29.05	28.93	29.05	35,403	+0.20(+0.70%)
Nov 10, 2005	28.89	28.92	28.68	28.85	41,488	-0.03(-0.09%)
Nov 09, 2005	28.80	28.93	28.74	28.88	28,396	-0.01(-0.02%)
Nov 08, 2005	28.81	28.92	28.81	28.88	30,240	-0.11(-0.37%)
Nov 07, 2005	28.88	29.01	28.86	28.99	30,055	+0.18(+0.62%)
Nov 04, 2005	29.10	29.10	28.76	28.81	15,304	-0.29(-1.01%)
Nov 03, 2005	29.19	29.24	29.07	29.11	25,077	+0.06(+0.21%)
Nov 02, 2005	28.74	29.05	28.74	29.05	23,971	+0.26(+0.90%)

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.