Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	31.03	31.63	30.96	31.44	5,229,523	+0.27(+0.88%)
Jan 30, 2006	30.88	31.80	30.85	31.16	5,483,989	+0.14(+0.46%)
Jan 27, 2006	31.09	31.42	30.84	31.02	4,919,458	-0.07(-0.22%)
Jan 26, 2006	30.23	31.14	30.69	31.09	7,751,297	+0.86(+2.85%)
Jan 25, 2006	30.06	30.55	30.02	30.23	6,818,847	+0.17(+0.56%)
Jan 24, 2006	30.23	30.50	30.00	30.06	5,883,979	-0.16(-0.53%)
Jan 23, 2006	30.29	30.62	30.08	30.22	4,084,829	-0.07(-0.23%)
Jan 20, 2006	30.49	30.71	30.25	30.29	10,942,354	-0.07(-0.25%)
Jan 19, 2006	30.41	30.96	30.36	30.36	6,734,723	+0.22(+0.74%)
Jan 18, 2006	29.43	30.72	29.32	30.14	12,034,994	+0.34(+1.12%)
Jan 17, 2006	29.29	30.27	29.24	29.80	10,498,691	+0.11(+0.36%)
Jan 13, 2006	29.65	29.77	29.29	29.70	6,046,908	+0.01(+0.04%)
Jan 12, 2006	29.69	30.02	29.49	29.69	4,862,248	-0.24(-0.81%)
Jan 11, 2006	29.88	30.06	29.64	29.93	4,958,619	-0.02(-0.06%)
Jan 10, 2006	29.51	30.05	29.47	29.95	4,693,033	+0.29(+0.96%)
Jan 09, 2006	29.06	29.82	28.96	29.66	8,103,424	+0.47(+1.59%)
Jan 06, 2006	29.15	29.37	28.64	29.20	24,639,032	+2.20(+8.16%)
Jan 05, 2006	27.36	27.61	26.88	26.99	8,444,592	-0.34(-1.25%)
Jan 04, 2006	27.68	27.68	27.07	27.33	7,109,089	-0.42(-1.52%)
Jan 03, 2006	27.15	27.92	26.96	27.76	8,221,713	+0.78(+2.88%)
Dec 30, 2005	27.05	27.37	26.94	26.98	3,324,655	-0.29(-1.05%)
Dec 29, 2005	27.10	27.46	27.02	27.27	5,394,547	+0.15(+0.55%)
Dec 28, 2005	27.18	27.46	27.12	27.12	5,607,918	+0.01(+0.02%)
Dec 27, 2005	27.64	27.90	27.08	27.11	5,590,997	-0.38(-1.38%)
Dec 23, 2005	26.81	27.67	26.53	27.49	7,649,769	+0.65(+2.43%)
Dec 22, 2005	27.15	27.17	26.79	26.84	7,586,112	-0.12(-0.46%)
Dec 21, 2005	27.36	27.40	26.93	26.96	7,238,176	-0.41(-1.50%)
Dec 20, 2005	27.28	27.46	27.14	27.37	6,785,326	+0.25(+0.92%)
Dec 19, 2005	27.99	28.00	27.12	27.12	9,051,023	-0.78(-2.78%)
Dec 16, 2005	27.85	28.04	27.61	27.90	8,281,985	+0.06(+0.20%)
Dec 15, 2005	27.74	28.11	27.46	27.84	12,132,171	+0.11(+0.40%)
Dec 14, 2005	27.30	27.74	27.05	27.73	21,661,024	+0.47(+1.71%)
Dec 13, 2005	28.26	28.40	27.04	27.27	61,570,100	-3.66(-11.84%)
Dec 12, 2005	31.21	31.66	30.82	30.93	11,579,889	-0.20(-0.64%)
Dec 09, 2005	31.01	31.33	30.57	31.13	6,831,417	+0.10(+0.32%)
Dec 08, 2005	30.37	31.03	30.37	31.03	7,210,618	+0.65(+2.15%)
Dec 07, 2005	30.53	30.78	30.31	30.37	6,163,746	-0.23(-0.75%)
Dec 06, 2005	30.67	31.01	30.54	30.60	5,476,576	+0.06(+0.18%)
Dec 05, 2005	30.32	30.72	29.94	30.55	5,746,190	+0.24(+0.78%)
Dec 02, 2005	30.41	30.72	30.09	30.31	5,202,449	+0.10(+0.33%)
Dec 01, 2005	30.11	30.56	29.54	30.21	6,410,477	+0.28(+0.93%)
Nov 30, 2005	30.18	30.55	29.54	29.93	8,241,213	-0.32(-1.05%)
Nov 29, 2005	31.18	31.55	30.13	30.25	10,165,258	-0.86(-2.77%)
Nov 28, 2005	31.81	32.05	30.80	31.11	14,001,585	-0.30(-0.97%)
Nov 25, 2005	31.08	31.57	31.08	31.42	10,460,980	+1.01(+3.33%)
Nov 23, 2005	29.88	30.95	29.88	30.41	12,044,986	+0.52(+1.74%)
Nov 22, 2005	29.26	29.98	28.92	29.88	8,167,886	+0.69(+2.36%)
Nov 21, 2005	28.49	29.21	28.49	29.20	5,781,645	+0.71(+2.48%)
Nov 18, 2005	28.11	28.63	28.07	28.49	6,644,959	+0.40(+1.41%)
Nov 17, 2005	28.26	28.42	27.87	28.09	6,403,063	+0.24(+0.85%)
Nov 16, 2005	27.71	27.87	27.30	27.85	7,612,542	+0.62(+2.28%)
Nov 15, 2005	28.39	28.39	27.10	27.23	16,721,098	-1.62(-5.61%)
Nov 14, 2005	29.12	29.52	28.70	28.85	5,137,986	-0.34(-1.15%)
Nov 11, 2005	29.64	29.68	28.90	29.19	3,819,405	-0.27(-0.93%)
Nov 10, 2005	29.04	29.56	28.50	29.46	5,079,648	+0.59(+2.04%)
Nov 09, 2005	29.17	29.32	28.77	28.87	4,059,205	-0.17(-0.58%)
Nov 08, 2005	29.82	29.82	28.88	29.04	8,196,411	-1.00(-3.33%)
Nov 07, 2005	30.15	30.37	29.97	30.04	5,825,963	-0.11(-0.35%)
Nov 04, 2005	29.77	30.25	29.74	30.14	8,953,524	+0.55(+1.84%)
Nov 03, 2005	28.76	29.71	28.76	29.60	12,744,082	+1.00(+3.49%)
Nov 02, 2005	27.74	28.63	27.58	28.60	7,972,404	+1.02(+3.69%)

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.