Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.69	21.71	21.25	21.25	79,338,696	-0.39(-1.82%)
Jan 30, 2006	21.83	21.93	21.59	21.65	60,422,240	-0.02(-0.09%)
Jan 27, 2006	21.49	21.90	21.55	21.67	75,188,792	+0.18(+0.84%)
Jan 26, 2006	21.40	21.75	21.27	21.49	101,982,152	+0.28(+1.32%)
Jan 25, 2006	21.40	21.42	21.10	21.21	110,314,256	-0.07(-0.33%)
Jan 24, 2006	21.53	21.59	21.24	21.28	107,252,752	-0.07(-0.33%)
Jan 23, 2006	21.92	21.93	21.10	21.35	155,108,624	-0.41(-1.88%)
Jan 20, 2006	22.41	22.47	21.75	21.76	155,487,792	-0.64(-2.86%)
Jan 19, 2006	22.80	22.87	22.39	22.40	196,356,896	-0.20(-0.88%)
Jan 18, 2006	22.86	23.06	22.36	22.60	282,080,800	-2.92(-11.45%)
Jan 17, 2006	25.59	25.75	25.32	25.52	88,383,600	-0.27(-1.05%)
Jan 13, 2006	25.96	26.18	25.54	25.79	46,309,928	-0.18(-0.69%)
Jan 12, 2006	26.05	26.52	25.87	25.97	54,026,600	-0.17(-0.65%)
Jan 11, 2006	26.13	26.33	25.90	26.14	53,003,636	+0.02(+0.08%)
Jan 10, 2006	26.29	26.41	25.92	26.12	47,033,484	-0.35(-1.32%)
Jan 09, 2006	26.39	26.51	26.09	26.47	39,461,728	+0.16(+0.61%)
Jan 06, 2006	26.48	26.63	26.21	26.31	45,703,308	+0.04(+0.15%)
Jan 05, 2006	25.93	26.47	25.91	26.27	54,889,596	+0.36(+1.39%)
Jan 04, 2006	25.60	25.94	25.59	25.91	46,189,648	+0.34(+1.33%)
Jan 03, 2006	25.20	25.64	24.90	25.57	56,401,264	+0.61(+2.44%)
Dec 30, 2005	25.01	25.15	24.87	24.96	31,682,044	-0.11(-0.44%)
Dec 29, 2005	25.44	25.55	25.01	25.07	26,754,316	-0.37(-1.45%)
Dec 28, 2005	25.52	25.64	25.36	25.44	26,866,200	-0.02(-0.08%)
Dec 27, 2005	26.03	26.10	25.43	25.46	28,971,500	-0.51(-1.96%)
Dec 23, 2005	26.00	26.15	25.88	25.97	16,616,829	+0.00(+0.00%)
Dec 22, 2005	25.89	26.08	25.79	25.97	26,452,116	+0.09(+0.35%)
Dec 21, 2005	25.85	26.19	25.60	25.88	34,256,592	+0.07(+0.27%)
Dec 20, 2005	25.80	26.10	25.67	25.81	45,873,132	+0.03(+0.12%)
Dec 19, 2005	26.38	26.45	25.78	25.78	45,259,604	-0.60(-2.27%)
Dec 16, 2005	26.57	26.68	26.38	26.38	71,799,344	-0.20(-0.75%)
Dec 15, 2005	26.63	26.90	26.52	26.58	69,696,464	-0.05(-0.19%)
Dec 14, 2005	26.72	26.85	26.49	26.63	107,631,824	-0.09(-0.34%)
Dec 13, 2005	26.36	26.89	26.31	26.72	46,475,472	+0.10(+0.38%)
Dec 12, 2005	26.08	26.82	26.12	26.62	75,628,528	+0.54(+2.07%)
Dec 09, 2005	25.28	26.12	25.17	26.08	80,108,248	+0.38(+1.48%)
Dec 08, 2005	26.32	26.32	25.34	25.70	104,525,960	-0.45(-1.72%)
Dec 07, 2005	26.67	26.69	26.03	26.15	65,304,364	-0.52(-1.95%)
Dec 06, 2005	27.05	27.13	26.62	26.67	50,892,088	-0.23(-0.86%)
Dec 05, 2005	27.28	27.28	26.79	26.90	47,748,632	-0.53(-1.93%)
Dec 02, 2005	27.12	27.49	27.11	27.43	51,715,852	+0.25(+0.92%)
Dec 01, 2005	26.94	27.29	26.79	27.18	49,829,256	+0.50(+1.87%)
Nov 30, 2005	26.74	26.86	26.62	26.68	50,088,472	-0.10(-0.37%)
Nov 29, 2005	26.96	27.13	26.72	26.78	55,838,792	-0.08(-0.30%)
Nov 28, 2005	26.94	27.10	26.74	26.86	78,714,432	+0.05(+0.19%)
Nov 25, 2005	26.58	27.15	26.54	26.81	45,653,748	+0.17(+0.64%)
Nov 23, 2005	26.12	26.92	26.08	26.64	80,682,464	+0.48(+1.83%)
Nov 22, 2005	25.10	26.26	25.06	26.16	86,056,184	+0.91(+3.60%)
Nov 21, 2005	25.33	25.50	25.07	25.25	34,539,644	-0.05(-0.20%)
Nov 18, 2005	25.41	25.41	24.50	25.30	38,918,736	+0.19(+0.76%)
Nov 17, 2005	25.15	25.25	24.91	25.11	39,393,564	+0.24(+0.97%)
Nov 16, 2005	25.10	25.15	24.61	24.87	49,436,056	-0.21(-0.84%)
Nov 15, 2005	25.18	25.36	25.04	25.08	37,540,256	-0.29(-1.14%)
Nov 14, 2005	25.20	25.41	25.17	25.37	30,924,260	+0.24(+0.96%)
Nov 11, 2005	25.39	25.45	25.06	25.13	40,311,124	-0.11(-0.44%)
Nov 10, 2005	25.21	25.32	24.92	25.24	82,208,608	+0.44(+1.77%)
Nov 09, 2005	24.50	24.86	24.46	24.80	38,272,568	+0.25(+1.02%)
Nov 08, 2005	24.38	24.66	24.21	24.55	39,964,032	+0.05(+0.20%)
Nov 07, 2005	24.08	24.55	23.95	24.50	49,972,588	+0.51(+2.13%)
Nov 04, 2005	23.98	24.01	23.66	23.99	37,056,848	+0.10(+0.42%)
Nov 03, 2005	23.54	23.98	23.53	23.89	63,941,396	+0.52(+2.23%)
Nov 02, 2005	22.74	23.40	22.70	23.37	63,852,512	+0.72(+3.18%)

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.