Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	35.19	35.53	35.07	35.14	2,191,249	-0.07(-0.19%)
Jan 30, 2006	35.05	35.61	34.93	35.21	1,932,005	+0.26(+0.73%)
Jan 27, 2006	34.98	35.38	34.92	34.95	1,787,466	+0.03(+0.08%)
Jan 26, 2006	33.87	35.00	33.96	34.93	3,140,392	+1.06(+3.12%)
Jan 25, 2006	33.73	34.05	33.54	33.87	1,830,134	+0.44(+1.33%)
Jan 24, 2006	33.53	33.73	33.30	33.42	1,770,295	+0.12(+0.36%)
Jan 23, 2006	33.20	33.57	33.10	33.30	1,526,679	+0.04(+0.12%)
Jan 20, 2006	33.51	33.53	33.06	33.26	4,086,545	-0.12(-0.36%)
Jan 19, 2006	34.33	34.55	33.35	33.38	4,560,961	-1.03(-2.99%)
Jan 18, 2006	34.42	35.06	34.16	34.41	3,815,624	-0.95(-2.68%)
Jan 17, 2006	35.13	35.38	34.94	35.36	1,676,197	+0.06(+0.17%)
Jan 13, 2006	35.32	35.60	35.09	35.30	940,818	+0.15(+0.42%)
Jan 12, 2006	35.35	35.45	35.11	35.15	1,851,960	-0.32(-0.91%)
Jan 11, 2006	35.38	35.54	35.17	35.48	2,256,506	+0.25(+0.71%)
Jan 10, 2006	35.38	35.47	34.98	35.23	1,758,299	-0.24(-0.68%)
Jan 09, 2006	35.51	35.70	35.40	35.47	1,971,743	-0.17(-0.47%)
Jan 06, 2006	35.21	35.76	35.07	35.64	1,340,507	+0.43(+1.22%)
Jan 05, 2006	35.23	35.26	35.01	35.21	1,312,985	+0.05(+0.13%)
Jan 04, 2006	35.16	35.52	34.85	35.16	1,415,967	-0.05(-0.13%)
Jan 03, 2006	34.97	35.31	34.12	35.21	2,558,437	+0.33(+0.95%)
Dec 30, 2005	34.81	35.00	34.60	34.88	670,595	-0.11(-0.33%)
Dec 29, 2005	35.17	35.28	34.89	34.99	826,720	-0.13(-0.36%)
Dec 28, 2005	35.77	35.77	35.07	35.12	1,443,087	-0.48(-1.36%)
Dec 27, 2005	36.22	36.24	35.61	35.61	1,073,141	-0.39(-1.08%)
Dec 23, 2005	35.84	36.19	35.83	36.00	1,298,951	+0.26(+0.72%)
Dec 22, 2005	36.07	36.07	35.66	35.74	2,250,017	-0.20(-0.54%)
Dec 21, 2005	36.18	36.27	35.86	35.94	2,180,310	-0.14(-0.39%)
Dec 20, 2005	36.18	36.29	36.02	36.08	1,608,110	-0.07(-0.20%)
Dec 19, 2005	36.45	36.47	36.12	36.15	2,586,875	-0.32(-0.87%)
Dec 16, 2005	36.96	37.01	36.31	36.47	1,969,083	-0.23(-0.62%)
Dec 15, 2005	36.90	37.02	36.50	36.70	1,438,443	-0.21(-0.57%)
Dec 14, 2005	36.62	36.98	36.42	36.90	1,011,881	+0.20(+0.55%)
Dec 13, 2005	36.35	36.88	36.24	36.70	1,412,989	+0.46(+1.28%)
Dec 12, 2005	36.35	36.43	36.04	36.24	816,866	+0.00(+0.00%)
Dec 09, 2005	35.54	36.60	35.42	36.24	1,549,883	+0.76(+2.14%)
Dec 08, 2005	35.65	35.70	35.23	35.48	1,062,423	+0.00(+0.00%)
Dec 07, 2005	35.73	35.73	35.28	35.48	1,126,731	-0.19(-0.53%)
Dec 06, 2005	35.65	36.10	35.54	35.67	1,318,068	+0.11(+0.32%)
Dec 05, 2005	35.87	35.94	35.54	35.55	1,271,135	-0.44(-1.23%)
Dec 02, 2005	35.74	36.02	35.50	36.00	914,695	+0.27(+0.75%)
Dec 01, 2005	35.48	36.03	35.41	35.73	944,770	+0.26(+0.74%)
Nov 30, 2005	35.40	35.81	35.36	35.46	2,104,100	-0.03(-0.09%)
Nov 29, 2005	35.61	35.78	35.41	35.50	1,454,572	+0.18(+0.51%)
Nov 28, 2005	34.83	35.57	34.83	35.32	1,442,750	+0.05(+0.13%)
Nov 25, 2005	35.29	35.32	35.05	35.27	367,359	+0.10(+0.29%)
Nov 23, 2005	34.80	35.46	34.77	35.17	1,053,183	+0.37(+1.06%)
Nov 22, 2005	34.88	34.99	34.59	34.80	1,855,126	-0.22(-0.63%)
Nov 21, 2005	34.79	35.23	34.77	35.02	1,003,612	+0.04(+0.12%)
Nov 18, 2005	35.42	35.42	34.65	34.98	1,728,935	+0.15(+0.43%)
Nov 17, 2005	34.03	34.99	34.01	34.83	1,650,707	+0.13(+0.37%)
Nov 16, 2005	35.11	35.11	34.60	34.70	1,463,525	-0.30(-0.85%)
Nov 15, 2005	35.26	35.34	34.81	35.00	1,672,047	-0.34(-0.95%)
Nov 14, 2005	35.74	35.74	35.26	35.34	1,971,485	-0.57(-1.59%)
Nov 11, 2005	36.03	36.03	35.81	35.91	1,339,679	+0.06(+0.17%)
Nov 10, 2005	35.49	35.91	35.30	35.85	2,126,001	+0.42(+1.20%)
Nov 09, 2005	35.00	35.75	34.91	35.42	1,794,107	+0.42(+1.19%)
Nov 08, 2005	35.24	35.27	34.91	35.01	1,808,738	+0.01(+0.04%)
Nov 07, 2005	34.56	35.41	34.38	34.99	2,579,698	+0.57(+1.64%)
Nov 04, 2005	34.51	34.62	34.12	34.43	1,972,106	+0.16(+0.47%)
Nov 03, 2005	35.34	35.37	33.95	34.27	4,653,945	-0.99(-2.81%)
Nov 02, 2005	35.36	35.77	34.79	35.26	2,725,742	-0.01(-0.04%)

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.