Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	34.78	35.78	34.23	35.72	813,481	+0.90(+2.58%)
Jan 30, 2006	35.86	36.25	34.61	34.82	982,371	-1.13(-3.14%)
Jan 27, 2006	34.21	35.97	34.18	35.95	1,545,476	+1.74(+5.09%)
Jan 26, 2006	34.00	34.33	33.60	34.21	689,174	+0.53(+1.57%)
Jan 25, 2006	33.60	34.15	33.26	33.68	962,189	+0.14(+0.42%)
Jan 24, 2006	33.54	33.75	33.00	33.54	1,062,406	+0.08(+0.24%)
Jan 23, 2006	34.54	34.56	32.81	33.46	1,693,645	-0.98(-2.85%)
Jan 20, 2006	35.10	35.69	34.01	34.44	1,592,580	-0.25(-0.72%)
Jan 19, 2006	34.80	35.20	34.00	34.69	1,129,089	+0.33(+0.96%)
Jan 18, 2006	32.96	34.60	32.06	34.36	1,232,879	+0.77(+2.29%)
Jan 17, 2006	33.60	34.20	33.31	33.59	730,787	-0.26(-0.77%)
Jan 13, 2006	33.65	33.97	33.23	33.85	916,303	+0.18(+0.53%)
Jan 12, 2006	33.93	34.25	33.00	33.67	1,421,000	-0.25(-0.74%)
Jan 11, 2006	34.25	34.98	33.87	33.92	1,987,827	-0.12(-0.35%)
Jan 10, 2006	33.09	34.08	32.82	34.04	2,006,467	+0.94(+2.84%)
Jan 09, 2006	31.93	34.25	31.32	33.10	4,802,539	+1.82(+5.82%)
Jan 06, 2006	30.29	31.41	29.91	31.28	2,001,274	+1.80(+6.11%)
Jan 05, 2006	28.36	29.51	28.03	29.48	1,293,462	+1.17(+4.13%)
Jan 04, 2006	27.80	28.77	27.80	28.31	994,206	+0.41(+1.47%)
Jan 03, 2006	27.88	28.20	26.50	27.90	1,218,497	+0.23(+0.83%)
Dec 30, 2005	27.42	27.85	26.61	27.67	963,449	+0.19(+0.69%)
Dec 29, 2005	28.20	28.26	27.44	27.48	517,127	-0.64(-2.28%)
Dec 28, 2005	28.15	28.38	27.55	28.12	767,200	-0.08(-0.28%)
Dec 27, 2005	28.90	29.10	27.99	28.20	612,800	-0.59(-2.05%)
Dec 23, 2005	29.03	29.24	28.63	28.79	566,871	-0.13(-0.45%)
Dec 22, 2005	27.98	29.00	27.84	28.92	1,112,949	+1.01(+3.62%)
Dec 21, 2005	27.38	28.00	27.03	27.91	1,222,397	+0.53(+1.94%)
Dec 20, 2005	27.00	27.52	26.67	27.38	910,183	+0.29(+1.07%)
Dec 19, 2005	27.68	27.84	27.00	27.09	998,366	-0.60(-2.17%)
Dec 16, 2005	27.79	28.00	27.34	27.69	1,551,381	-0.01(-0.04%)
Dec 15, 2005	27.48	28.00	27.27	27.70	1,504,776	+0.35(+1.28%)
Dec 14, 2005	27.49	27.83	27.25	27.35	1,622,975	+0.09(+0.33%)
Dec 13, 2005	26.70	27.48	26.11	27.26	1,268,414	+1.01(+3.85%)
Dec 12, 2005	26.58	26.71	26.00	26.25	1,043,248	-0.23(-0.87%)
Dec 09, 2005	25.74	26.55	25.73	26.48	950,010	+0.62(+2.40%)
Dec 08, 2005	25.68	26.05	25.26	25.86	2,106,310	+0.76(+3.03%)
Dec 07, 2005	25.20	25.42	24.69	25.10	801,289	+0.36(+1.46%)
Dec 06, 2005	25.07	25.14	24.55	24.74	1,271,248	-0.44(-1.75%)
Dec 05, 2005	25.04	25.26	24.71	25.18	720,815	+0.14(+0.56%)
Dec 02, 2005	25.65	25.75	24.80	25.04	1,390,172	-0.66(-2.57%)
Dec 01, 2005	25.55	25.80	25.16	25.70	1,323,597	+0.20(+0.78%)
Nov 30, 2005	25.25	25.57	24.78	25.50	1,874,599	+0.34(+1.35%)
Nov 29, 2005	25.54	25.59	24.80	25.16	1,319,274	-0.19(-0.75%)
Nov 28, 2005	26.24	26.24	24.88	25.35	1,781,369	-0.69(-2.65%)
Nov 25, 2005	26.32	26.32	26.00	26.04	371,771	-0.22(-0.84%)
Nov 23, 2005	26.26	26.46	25.95	26.26	869,813	-0.11(-0.42%)
Nov 22, 2005	26.29	26.50	25.88	26.37	1,345,775	+0.17(+0.65%)
Nov 21, 2005	24.94	26.22	24.81	26.20	2,711,062	-0.62(-2.31%)
Nov 18, 2005	27.16	27.17	25.94	26.82	1,379,082	+0.69(+2.64%)
Nov 17, 2005	25.21	26.27	25.19	26.13	1,829,324	+1.07(+4.27%)
Nov 16, 2005	25.33	25.93	24.68	25.06	2,345,252	-0.93(-3.58%)
Nov 15, 2005	26.23	26.90	25.65	25.99	1,647,554	-0.20(-0.76%)
Nov 14, 2005	26.90	27.00	25.90	26.19	1,459,282	-0.14(-0.53%)
Nov 11, 2005	26.00	26.58	25.21	26.33	2,114,429	+0.73(+2.85%)
Nov 10, 2005	25.57	25.86	24.90	25.60	1,891,318	+0.03(+0.12%)
Nov 09, 2005	24.74	25.70	24.62	25.57	2,274,553	+1.00(+4.07%)
Nov 08, 2005	24.49	24.72	24.08	24.57	1,299,204	+0.08(+0.33%)
Nov 07, 2005	24.02	24.50	23.92	24.49	1,372,578	+0.61(+2.55%)
Nov 04, 2005	23.88	24.23	23.14	23.88	1,095,445	+0.09(+0.38%)
Nov 03, 2005	24.37	24.50	23.50	23.79	911,363	-0.21(-0.88%)
Nov 02, 2005	23.41	24.47	23.30	24.00	1,519,348	+0.65(+2.78%)

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.