Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	35.26	35.27	34.55	34.93	10,550,072	-0.46(-1.31%)
Jan 30, 2006	35.58	35.68	35.30	35.40	5,047,723	-0.11(-0.31%)
Jan 27, 2006	35.04	35.60	35.00	35.51	11,119,772	+0.38(+1.09%)
Jan 26, 2006	35.27	35.57	35.11	35.13	11,106,320	-0.15(-0.42%)
Jan 25, 2006	35.38	35.66	35.26	35.27	7,870,130	+0.04(+0.11%)
Jan 24, 2006	35.49	35.72	35.00	35.24	6,026,667	-0.06(-0.17%)
Jan 23, 2006	35.22	35.51	34.87	35.30	5,453,239	+0.19(+0.54%)
Jan 20, 2006	35.26	35.39	34.99	35.11	8,169,162	-0.17(-0.49%)
Jan 19, 2006	35.42	35.67	35.06	35.28	5,851,949	+0.14(+0.39%)
Jan 18, 2006	35.30	35.30	34.92	35.14	5,135,082	-0.19(-0.54%)
Jan 17, 2006	35.51	35.75	35.24	35.34	5,460,695	-0.42(-1.17%)
Jan 13, 2006	35.85	36.09	35.66	35.75	5,158,746	+0.00(+0.00%)
Jan 12, 2006	35.96	36.21	35.52	35.75	4,385,801	-0.14(-0.40%)
Jan 11, 2006	36.00	36.00	35.54	35.90	3,096,479	+0.00(+0.00%)
Jan 10, 2006	36.06	36.40	35.53	35.90	5,622,286	-0.25(-0.68%)
Jan 09, 2006	35.71	36.32	35.63	36.14	4,785,158	+0.47(+1.31%)
Jan 06, 2006	35.60	35.86	35.22	35.67	5,055,665	+0.27(+0.75%)
Jan 05, 2006	35.38	35.44	35.10	35.41	5,090,187	+0.19(+0.54%)
Jan 04, 2006	35.46	35.63	35.09	35.22	6,418,569	-0.17(-0.49%)
Jan 03, 2006	35.17	35.53	34.64	35.39	6,414,031	+0.48(+1.36%)
Dec 30, 2005	35.14	35.17	34.87	34.92	4,795,531	-0.54(-1.51%)
Dec 29, 2005	35.62	35.78	35.32	35.45	4,213,027	-0.18(-0.50%)
Dec 28, 2005	35.66	35.77	35.41	35.63	4,566,030	-0.04(-0.10%)
Dec 27, 2005	35.60	35.81	35.53	35.67	5,071,872	+0.07(+0.19%)
Dec 23, 2005	35.11	35.69	35.04	35.60	5,185,326	+0.36(+1.02%)
Dec 22, 2005	35.14	35.37	35.09	35.24	4,658,738	+0.07(+0.21%)
Dec 21, 2005	35.48	35.63	35.17	35.17	5,733,470	-0.01(-0.03%)
Dec 20, 2005	35.57	35.63	35.13	35.18	6,862,012	-0.35(-0.99%)
Dec 19, 2005	35.57	35.94	35.35	35.53	12,183,483	+0.57(+1.64%)
Dec 16, 2005	34.72	35.11	34.92	34.96	9,207,751	+0.23(+0.68%)
Dec 15, 2005	34.53	34.84	34.55	34.72	7,729,772	+0.20(+0.57%)
Dec 14, 2005	34.37	34.73	34.24	34.53	7,783,905	+0.16(+0.47%)
Dec 13, 2005	33.81	34.43	33.77	34.37	9,693,658	+0.76(+2.26%)
Dec 12, 2005	32.95	33.71	33.14	33.61	8,204,171	+0.65(+1.98%)
Dec 09, 2005	33.56	33.93	32.89	32.95	17,659,252	+0.74(+2.30%)
Dec 08, 2005	32.67	32.67	31.93	32.21	8,179,535	-0.46(-1.40%)
Dec 07, 2005	32.20	32.82	32.02	32.67	8,938,379	+0.47(+1.46%)
Dec 06, 2005	31.79	32.24	31.74	32.20	7,023,603	+0.44(+1.40%)
Dec 05, 2005	31.82	31.92	31.44	31.76	5,373,011	-0.06(-0.19%)
Dec 02, 2005	31.77	31.98	31.59	31.82	5,958,757	+0.04(+0.14%)
Dec 01, 2005	31.34	32.05	31.31	31.77	9,244,543	+0.62(+1.98%)
Nov 30, 2005	31.19	31.31	30.97	31.16	6,611,279	+0.28(+0.90%)
Nov 29, 2005	31.10	31.26	30.86	30.88	5,347,403	-0.09(-0.30%)
Nov 28, 2005	31.25	31.27	30.90	30.97	5,587,925	-0.21(-0.67%)
Nov 25, 2005	31.43	31.47	31.16	31.18	2,001,325	-0.19(-0.61%)
Nov 23, 2005	31.12	31.56	31.08	31.37	4,615,626	+0.14(+0.45%)
Nov 22, 2005	31.10	31.30	30.94	31.23	5,166,687	-0.07(-0.24%)
Nov 21, 2005	31.00	31.39	30.94	31.31	4,581,752	+0.25(+0.79%)
Nov 18, 2005	31.31	31.31	30.63	31.06	6,457,144	+0.36(+1.17%)
Nov 17, 2005	30.74	30.90	30.52	30.70	6,496,853	-0.02(-0.08%)
Nov 16, 2005	31.07	31.10	30.68	30.73	6,224,401	-0.39(-1.27%)
Nov 15, 2005	30.97	31.19	30.94	31.12	4,161,162	+0.14(+0.46%)
Nov 14, 2005	32.08	32.08	30.94	30.98	5,162,149	-0.48(-1.51%)
Nov 11, 2005	31.71	31.86	31.22	31.45	5,084,514	-0.26(-0.82%)
Nov 10, 2005	31.93	32.02	31.54	31.71	6,337,207	-0.39(-1.21%)
Nov 09, 2005	31.97	32.21	31.77	32.10	6,874,330	+0.22(+0.68%)
Nov 08, 2005	31.54	32.05	31.46	31.89	8,859,610	+0.36(+1.14%)
Nov 07, 2005	31.36	31.66	31.32	31.53	5,962,161	+0.17(+0.53%)
Nov 04, 2005	31.08	31.43	30.98	31.36	5,647,408	+0.41(+1.34%)
Nov 03, 2005	30.91	31.20	30.76	30.95	5,580,632	+0.16(+0.52%)
Nov 02, 2005	30.73	30.87	30.66	30.79	4,915,144	+0.09(+0.28%)

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.