Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	34.19	34.55	34.03	34.41	348,564	+0.13(+0.39%)
Jan 30, 2006	34.41	34.42	34.17	34.28	229,721	-0.10(-0.30%)
Jan 27, 2006	34.23	34.50	33.90	34.38	512,852	+0.15(+0.43%)
Jan 26, 2006	34.55	34.71	34.01	34.23	380,579	-0.23(-0.67%)
Jan 25, 2006	34.92	35.15	34.38	34.46	387,294	-0.33(-0.94%)
Jan 24, 2006	34.10	34.93	34.10	34.79	411,968	+0.69(+2.01%)
Jan 23, 2006	33.98	34.28	33.92	34.10	331,074	+0.16(+0.47%)
Jan 20, 2006	34.64	34.65	33.94	33.94	204,266	-0.70(-2.03%)
Jan 19, 2006	34.81	34.98	34.60	34.65	187,244	-0.10(-0.28%)
Jan 18, 2006	34.51	34.89	34.39	34.74	134,147	+0.13(+0.39%)
Jan 17, 2006	34.84	34.84	34.54	34.61	231,751	-0.29(-0.84%)
Jan 13, 2006	34.51	34.96	34.51	34.90	182,090	+0.44(+1.28%)
Jan 12, 2006	35.02	35.06	34.42	34.46	135,396	-0.56(-1.59%)
Jan 11, 2006	35.19	35.19	34.90	35.02	171,627	-0.08(-0.22%)
Jan 10, 2006	34.96	35.14	34.78	35.10	113,377	+0.08(+0.22%)
Jan 09, 2006	35.10	35.17	34.93	35.02	144,766	+0.02(+0.05%)
Jan 06, 2006	34.94	35.01	34.62	35.00	212,231	+0.21(+0.61%)
Jan 05, 2006	34.72	34.79	34.50	34.79	407,908	+0.07(+0.20%)
Jan 04, 2006	34.75	34.89	34.62	34.72	300,465	-0.10(-0.28%)
Jan 03, 2006	34.44	34.82	34.12	34.82	350,907	+0.44(+1.29%)
Dec 30, 2005	34.64	34.64	34.11	34.37	278,445	-0.30(-0.87%)
Dec 29, 2005	34.87	34.98	34.65	34.67	249,242	-0.26(-0.73%)
Dec 28, 2005	35.01	35.08	34.82	34.93	263,766	-0.07(-0.20%)
Dec 27, 2005	35.44	35.68	35.00	35.00	141,175	-0.39(-1.10%)
Dec 23, 2005	35.38	35.46	35.23	35.39	133,679	+0.08(+0.22%)
Dec 22, 2005	35.37	35.44	35.01	35.31	213,168	-0.05(-0.15%)
Dec 21, 2005	35.49	35.68	35.21	35.37	218,633	-0.08(-0.22%)
Dec 20, 2005	35.51	35.69	35.39	35.44	157,572	-0.01(-0.02%)
Dec 19, 2005	35.92	35.92	35.42	35.45	326,233	-0.35(-0.97%)
Dec 16, 2005	35.85	36.13	35.69	35.80	458,662	+0.01(+0.04%)
Dec 15, 2005	35.70	35.94	35.22	35.78	335,290	+0.11(+0.31%)
Dec 14, 2005	35.60	35.88	35.56	35.67	88,078	+0.07(+0.20%)
Dec 13, 2005	35.40	35.67	35.10	35.60	224,099	+0.19(+0.52%)
Dec 12, 2005	35.37	35.46	35.05	35.42	208,639	+0.08(+0.24%)
Dec 09, 2005	35.12	35.53	35.02	35.33	174,282	+0.17(+0.47%)
Dec 08, 2005	35.17	35.46	34.85	35.17	259,705	-0.01(-0.02%)
Dec 07, 2005	35.80	35.87	35.08	35.17	592,029	-0.72(-2.00%)
Dec 06, 2005	35.49	36.01	35.49	35.89	901,240	+0.46(+1.30%)
Dec 05, 2005	35.32	35.47	34.93	35.43	323,734	+0.11(+0.31%)
Dec 02, 2005	34.99	35.33	34.80	35.32	311,553	+0.28(+0.79%)
Dec 01, 2005	34.54	35.10	34.54	35.05	321,079	+0.56(+1.62%)
Nov 30, 2005	35.04	35.04	34.35	34.49	274,229	-0.28(-0.81%)
Nov 29, 2005	34.67	35.02	34.64	34.77	373,239	-0.03(-0.09%)
Nov 28, 2005	35.06	35.06	34.73	34.80	601,555	-0.26(-0.73%)
Nov 25, 2005	34.93	35.08	34.75	35.06	65,746	+0.16(+0.46%)
Nov 23, 2005	34.92	35.00	34.75	34.90	245,650	-0.06(-0.16%)
Nov 22, 2005	34.76	35.01	34.59	34.96	192,397	+0.07(+0.20%)
Nov 21, 2005	34.44	34.89	34.22	34.89	244,089	+0.45(+1.30%)
Nov 18, 2005	34.42	34.58	34.10	34.44	205,203	+0.10(+0.28%)
Nov 17, 2005	33.78	34.35	33.74	34.34	201,924	+0.67(+1.98%)
Nov 16, 2005	33.85	33.94	33.33	33.68	228,003	-0.18(-0.53%)
Nov 15, 2005	34.29	34.44	33.68	33.85	240,809	-0.44(-1.27%)
Nov 14, 2005	34.64	34.64	34.01	34.29	227,379	-0.32(-0.93%)
Nov 11, 2005	34.31	34.71	34.19	34.61	161,164	+0.30(+0.88%)
Nov 10, 2005	33.94	34.37	33.89	34.31	479,433	+0.13(+0.37%)
Nov 09, 2005	33.96	34.35	33.77	34.18	297,654	+0.21(+0.62%)
Nov 08, 2005	33.87	33.98	33.36	33.97	290,626	+0.04(+0.11%)
Nov 07, 2005	34.33	34.05	33.65	33.93	467,251	-0.39(-1.14%)
Nov 04, 2005	34.07	34.39	34.07	34.32	308,742	+0.29(+0.85%)
Nov 03, 2005	34.29	34.40	33.87	34.03	343,099	-0.19(-0.56%)
Nov 02, 2005	33.68	34.35	33.64	34.23	332,011	+0.63(+1.87%)

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.