Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.52	30.70	30.45	30.52	655,800	+0.10(+0.33%)
Jan 30, 2006	30.58	30.97	30.35	30.42	781,500	-0.16(-0.52%)
Jan 27, 2006	29.99	30.67	29.98	30.58	966,700	+0.60(+2.00%)
Jan 26, 2006	30.59	30.69	29.96	29.98	1,730,700	-0.73(-2.38%)
Jan 25, 2006	30.26	30.99	29.50	30.71	1,417,400	+1.20(+4.07%)
Jan 24, 2006	29.00	29.63	28.85	29.51	893,300	+0.71(+2.47%)
Jan 23, 2006	28.05	29.06	28.00	28.80	462,800	+0.31(+1.09%)
Jan 20, 2006	29.15	29.15	28.49	28.49	585,300	-0.68(-2.33%)
Jan 19, 2006	29.00	29.35	29.00	29.17	641,900	+0.18(+0.62%)
Jan 18, 2006	28.80	29.04	28.54	28.99	436,100	+0.03(+0.10%)
Jan 17, 2006	28.75	29.10	28.66	28.96	348,400	+0.04(+0.14%)
Jan 13, 2006	28.86	29.10	28.71	28.92	357,600	+0.19(+0.66%)
Jan 12, 2006	28.90	28.98	28.71	28.73	347,200	-0.32(-1.10%)
Jan 11, 2006	29.00	29.10	28.85	29.05	327,100	+0.15(+0.52%)
Jan 10, 2006	29.18	29.22	28.64	28.90	326,000	-0.27(-0.93%)
Jan 09, 2006	28.93	29.21	28.86	29.17	782,500	+0.17(+0.59%)
Jan 06, 2006	28.88	29.00	28.64	29.00	419,300	+0.25(+0.87%)
Jan 05, 2006	28.90	29.10	28.71	28.75	922,400	-0.16(-0.55%)
Jan 04, 2006	28.63	29.05	28.63	28.91	676,700	+0.30(+1.05%)
Jan 03, 2006	27.99	28.61	27.86	28.61	996,200	+0.74(+2.66%)
Dec 30, 2005	27.97	28.11	27.78	27.87	361,700	-0.10(-0.36%)
Dec 29, 2005	27.80	28.10	27.79	27.97	280,200	+0.23(+0.83%)
Dec 28, 2005	27.55	27.79	27.43	27.74	292,800	+0.19(+0.69%)
Dec 27, 2005	28.01	28.09	27.55	27.55	237,400	-0.30(-1.08%)
Dec 23, 2005	27.78	27.90	27.69	27.85	256,900	+0.11(+0.40%)
Dec 22, 2005	27.55	27.79	27.40	27.74	303,000	+0.25(+0.91%)
Dec 21, 2005	27.06	27.84	27.06	27.49	603,800	+0.66(+2.46%)
Dec 20, 2005	26.54	27.06	26.54	26.83	260,500	+0.23(+0.86%)
Dec 19, 2005	26.96	27.10	26.60	26.60	386,400	-0.36(-1.34%)
Dec 16, 2005	27.00	27.11	26.83	26.96	643,100	-0.03(-0.11%)
Dec 15, 2005	27.29	27.39	26.84	26.99	376,100	-0.32(-1.17%)
Dec 14, 2005	27.14	27.45	27.11	27.31	340,500	+0.17(+0.63%)
Dec 13, 2005	27.12	27.46	27.11	27.14	283,800	-0.11(-0.40%)
Dec 12, 2005	27.08	27.39	27.08	27.25	205,600	+0.18(+0.66%)
Dec 09, 2005	27.29	27.33	26.95	27.07	530,500	-0.22(-0.81%)
Dec 08, 2005	27.70	27.70	27.19	27.29	480,400	-0.47(-1.69%)
Dec 07, 2005	27.71	27.90	27.60	27.76	278,400	-0.02(-0.07%)
Dec 06, 2005	28.00	28.10	27.76	27.78	384,400	-0.13(-0.47%)
Dec 05, 2005	28.01	28.19	27.79	27.91	254,900	-0.25(-0.89%)
Dec 02, 2005	28.05	28.20	27.91	28.16	260,300	+0.12(+0.43%)
Dec 01, 2005	27.65	28.20	27.65	28.04	417,100	+0.49(+1.78%)
Nov 30, 2005	27.70	27.83	27.33	27.55	481,500	-0.05(-0.18%)
Nov 29, 2005	27.10	27.77	27.22	27.60	319,400	+0.51(+1.88%)
Nov 28, 2005	27.16	27.30	27.09	27.09	185,400	-0.07(-0.26%)
Nov 25, 2005	27.21	27.35	27.09	27.16	58,400	+0.05(+0.18%)
Nov 23, 2005	27.21	27.29	27.03	27.11	173,700	-0.17(-0.62%)
Nov 22, 2005	27.08	27.32	26.89	27.28	242,500	+0.16(+0.59%)
Nov 21, 2005	26.90	27.18	26.49	27.12	418,400	+0.25(+0.93%)
Nov 18, 2005	27.15	27.21	26.78	26.87	323,800	-0.06(-0.22%)
Nov 17, 2005	26.59	27.00	26.59	26.93	379,600	+0.41(+1.55%)
Nov 16, 2005	26.30	26.55	26.25	26.52	431,500	+0.02(+0.08%)
Nov 15, 2005	26.39	26.63	26.34	26.50	401,000	+0.12(+0.45%)
Nov 14, 2005	26.50	26.76	26.25	26.38	331,200	-0.01(-0.04%)
Nov 11, 2005	26.23	26.45	26.05	26.39	501,400	+0.17(+0.65%)
Nov 10, 2005	26.10	26.33	25.75	26.22	305,200	+0.12(+0.46%)
Nov 09, 2005	26.01	26.27	25.90	26.10	360,500	+0.00(+0.00%)
Nov 08, 2005	26.21	26.25	26.08	26.10	231,200	-0.20(-0.76%)
Nov 07, 2005	26.25	26.53	26.24	26.30	381,600	+0.05(+0.19%)
Nov 04, 2005	26.27	26.37	25.96	26.25	321,100	+0.06(+0.23%)
Nov 03, 2005	26.57	26.74	26.14	26.19	411,600	-0.26(-0.98%)
Nov 02, 2005	26.33	26.80	26.30	26.45	550,500	+0.20(+0.76%)

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.