Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.21	30.63	30.15	30.15	30,699,794	-0.65(-2.12%)
Jan 30, 2006	31.11	31.32	30.77	30.80	16,922,810	-0.34(-1.10%)
Jan 27, 2006	30.77	31.29	30.51	31.15	13,460,028	+0.41(+1.33%)
Jan 26, 2006	31.05	31.12	30.66	30.74	13,408,441	-0.04(-0.14%)
Jan 25, 2006	30.97	31.11	30.75	30.78	20,435,018	-0.15(-0.49%)
Jan 24, 2006	31.15	31.16	30.79	30.93	12,637,521	-0.21(-0.68%)
Jan 23, 2006	31.20	31.33	31.03	31.14	15,010,265	-0.05(-0.16%)
Jan 20, 2006	31.49	31.49	31.19	31.19	28,433,822	-0.30(-0.95%)
Jan 19, 2006	31.66	31.72	31.36	31.49	17,877,282	-0.13(-0.41%)
Jan 18, 2006	31.60	31.77	31.47	31.62	12,380,548	+0.03(+0.09%)
Jan 17, 2006	31.72	31.79	31.51	31.59	10,367,470	-0.27(-0.84%)
Jan 13, 2006	32.01	32.11	31.75	31.86	11,178,939	+0.04(+0.12%)
Jan 12, 2006	31.95	32.25	31.72	31.82	17,814,658	-0.05(-0.16%)
Jan 11, 2006	31.80	32.00	31.64	31.87	13,713,402	+0.16(+0.51%)
Jan 10, 2006	31.80	31.83	31.52	31.71	13,925,267	-0.04(-0.13%)
Jan 09, 2006	31.67	31.85	31.62	31.75	17,713,884	+0.10(+0.30%)
Jan 06, 2006	31.71	31.72	31.40	31.65	13,507,295	+0.26(+0.82%)
Jan 05, 2006	31.60	31.75	31.37	31.40	16,293,212	-0.08(-0.25%)
Jan 04, 2006	31.36	31.58	31.30	31.47	15,821,735	+0.22(+0.72%)
Jan 03, 2006	31.32	31.44	30.97	31.25	21,158,910	+0.11(+0.35%)
Dec 30, 2005	31.29	31.41	31.14	31.14	11,244,202	-0.16(-0.51%)
Dec 29, 2005	31.32	31.67	31.26	31.30	14,243,664	-0.02(-0.07%)
Dec 28, 2005	31.33	31.45	31.30	31.32	11,871,160	+0.00(+0.00%)
Dec 27, 2005	31.63	31.84	31.27	31.32	14,371,311	-0.38(-1.20%)
Dec 23, 2005	31.76	31.80	31.54	31.70	19,704,168	-0.33(-1.02%)
Dec 22, 2005	31.93	32.07	31.80	32.02	24,218,836	+0.22(+0.69%)
Dec 21, 2005	31.85	31.94	31.60	31.80	28,089,992	+0.10(+0.33%)
Dec 20, 2005	32.07	32.13	31.52	31.70	30,948,850	-0.22(-0.68%)
Dec 19, 2005	32.23	32.29	31.89	31.92	29,656,306	-0.31(-0.96%)
Dec 16, 2005	31.93	32.34	31.92	32.23	47,692,184	+0.29(+0.91%)
Dec 15, 2005	30.73	32.79	30.74	31.93	101,952,424	+1.20(+3.92%)
Dec 14, 2005	30.85	31.13	30.73	30.73	44,603,948	-0.12(-0.41%)
Dec 13, 2005	30.97	31.02	30.43	30.85	43,421,772	+0.63(+2.10%)
Dec 12, 2005	30.10	30.40	30.02	30.22	10,770,565	+0.12(+0.42%)
Dec 09, 2005	29.96	30.20	29.78	30.10	10,681,069	+0.14(+0.46%)
Dec 08, 2005	30.01	30.34	29.90	29.96	12,528,109	-0.05(-0.17%)
Dec 07, 2005	30.19	30.16	29.90	30.01	20,225,552	-0.18(-0.59%)
Dec 06, 2005	30.38	30.47	30.15	30.19	16,675,193	-0.13(-0.44%)
Dec 05, 2005	30.63	30.64	30.26	30.32	10,299,807	-0.24(-0.78%)
Dec 02, 2005	30.42	30.65	30.35	30.56	10,061,549	+0.13(+0.44%)
Dec 01, 2005	30.34	30.61	30.42	30.42	19,386,730	+0.09(+0.29%)
Nov 30, 2005	30.54	30.63	30.34	30.34	15,939,784	-0.07(-0.23%)
Nov 29, 2005	30.38	30.62	30.26	30.41	13,931,985	+0.03(+0.10%)
Nov 28, 2005	30.62	30.70	30.25	30.38	15,629,065	-0.24(-0.79%)
Nov 25, 2005	30.80	30.86	30.50	30.62	10,718,259	+0.02(+0.08%)
Nov 23, 2005	30.80	30.81	30.51	30.60	14,857,185	+0.12(+0.40%)
Nov 22, 2005	29.85	30.55	29.65	30.47	21,081,650	+0.63(+2.11%)
Nov 21, 2005	29.68	30.06	29.67	29.85	22,452,894	+0.15(+0.51%)
Nov 18, 2005	30.11	30.11	29.26	29.70	33,625,836	-0.23(-0.77%)
Nov 17, 2005	30.33	30.44	29.87	29.92	37,412,052	-0.87(-2.83%)
Nov 16, 2005	30.90	30.91	30.52	30.80	15,199,816	-0.21(-0.67%)
Nov 15, 2005	31.09	31.09	30.88	31.00	10,042,114	-0.09(-0.28%)
Nov 14, 2005	31.12	31.19	31.00	31.09	8,433,092	-0.10(-0.33%)
Nov 11, 2005	31.12	31.20	30.95	31.20	7,736,312	+0.14(+0.46%)
Nov 10, 2005	31.09	31.14	30.77	31.05	12,567,459	+0.30(+0.96%)
Nov 09, 2005	31.06	31.28	30.58	30.76	21,406,286	-0.30(-0.97%)
Nov 08, 2005	30.76	31.14	30.76	31.06	18,458,170	+0.14(+0.45%)
Nov 07, 2005	30.85	31.23	30.85	30.92	14,347,077	+0.07(+0.22%)
Nov 04, 2005	30.94	31.04	30.67	30.85	12,280,734	-0.11(-0.35%)
Nov 03, 2005	31.11	31.24	30.88	30.96	13,746,753	-0.15(-0.48%)
Nov 02, 2005	31.02	31.19	30.88	31.11	14,399,144	+0.18(+0.59%)

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.