Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	38.10	38.10	37.82	38.05	64,300	-0.13(-0.34%)
Jan 30, 2006	38.05	38.20	38.00	38.18	27,600	+0.12(+0.32%)
Jan 27, 2006	37.77	38.10	37.76	38.06	61,100	+0.61(+1.63%)
Jan 26, 2006	37.15	37.50	37.15	37.45	43,600	+0.00(+0.00%)
Jan 25, 2006	37.20	37.53	37.20	37.45	29,200	-0.07(-0.19%)
Jan 24, 2006	37.40	37.64	37.40	37.52	59,300	-0.37(-0.98%)
Jan 23, 2006	37.72	37.91	37.60	37.89	41,500	+0.05(+0.13%)
Jan 20, 2006	38.65	38.79	37.84	37.84	64,500	-1.16(-2.97%)
Jan 19, 2006	38.85	39.06	38.85	39.00	52,100	+0.49(+1.27%)
Jan 18, 2006	38.50	38.82	38.36	38.51	34,200	+0.11(+0.29%)
Jan 17, 2006	38.25	38.48	38.22	38.40	63,400	-1.06(-2.69%)
Jan 13, 2006	39.27	39.56	39.27	39.46	64,300	+0.56(+1.44%)
Jan 12, 2006	39.00	39.10	38.85	38.90	83,800	-0.20(-0.51%)
Jan 11, 2006	38.80	39.19	38.77	39.10	52,400	+0.50(+1.30%)
Jan 10, 2006	38.50	38.74	38.40	38.60	68,300	-0.75(-1.91%)
Jan 09, 2006	39.11	39.35	38.84	39.35	91,600	+0.71(+1.84%)
Jan 06, 2006	38.42	38.74	38.41	38.64	47,700	+0.41(+1.07%)
Jan 05, 2006	38.01	38.30	38.01	38.23	68,400	+0.31(+0.82%)
Jan 04, 2006	37.70	37.99	37.70	37.92	50,700	+0.52(+1.39%)
Jan 03, 2006	36.87	37.41	36.75	37.40	58,700	+0.82(+2.24%)
Dec 30, 2005	36.23	36.65	36.32	36.58	47,300	+0.34(+0.94%)
Dec 29, 2005	36.05	36.24	36.05	36.24	25,400	+0.05(+0.14%)
Dec 28, 2005	36.05	36.20	36.00	36.19	36,800	-0.09(-0.25%)
Dec 27, 2005	36.40	36.60	36.28	36.28	24,800	-0.26(-0.71%)
Dec 23, 2005	36.48	36.63	36.48	36.54	17,300	-0.06(-0.16%)
Dec 22, 2005	36.93	36.93	36.50	36.60	37,800	-0.25(-0.68%)
Dec 21, 2005	36.60	36.85	36.56	36.85	53,300	+0.10(+0.27%)
Dec 20, 2005	36.52	36.75	36.49	36.75	50,200	+0.22(+0.60%)
Dec 19, 2005	36.74	36.80	36.44	36.53	104,800	+0.21(+0.58%)
Dec 16, 2005	36.36	36.50	36.30	36.32	39,800	-0.13(-0.36%)
Dec 15, 2005	36.05	36.45	36.05	36.45	110,100	+0.68(+1.90%)
Dec 14, 2005	35.75	35.89	35.66	35.77	31,500	-0.16(-0.45%)
Dec 13, 2005	35.85	36.06	35.45	35.93	72,900	-0.02(-0.06%)
Dec 12, 2005	35.85	36.16	35.85	35.95	53,400	+0.35(+0.98%)
Dec 09, 2005	35.35	35.69	35.35	35.60	39,300	+0.13(+0.37%)
Dec 08, 2005	35.30	35.65	35.24	35.47	230,800	+1.35(+3.96%)
Dec 07, 2005	34.60	34.76	34.06	34.12	140,800	-0.13(-0.38%)
Dec 06, 2005	34.35	34.40	34.25	34.25	55,500	-0.57(-1.64%)
Dec 05, 2005	34.97	34.99	34.56	34.82	45,800	-0.15(-0.43%)
Dec 02, 2005	35.00	35.04	34.85	34.97	28,600	-0.15(-0.43%)
Dec 01, 2005	34.78	35.12	34.75	35.12	77,400	+0.69(+2.00%)
Nov 30, 2005	34.64	34.66	34.36	34.43	17,000	-0.02(-0.06%)
Nov 29, 2005	34.76	34.58	34.30	34.45	54,600	-0.30(-0.86%)
Nov 28, 2005	34.85	34.92	34.65	34.75	56,800	-0.22(-0.63%)
Nov 25, 2005	35.10	35.10	34.85	34.97	26,700	-0.25(-0.71%)
Nov 23, 2005	35.01	35.37	35.00	35.22	37,600	-0.15(-0.42%)
Nov 22, 2005	35.42	35.42	35.08	35.37	34,500	-0.05(-0.14%)
Nov 21, 2005	35.27	35.44	35.10	35.42	33,800	+0.15(+0.43%)
Nov 18, 2005	35.19	35.27	34.90	35.27	41,400	-0.04(-0.11%)
Nov 17, 2005	35.25	35.36	35.13	35.31	55,400	+0.27(+0.77%)
Nov 16, 2005	34.65	35.04	34.50	35.04	119,400	+0.76(+2.22%)
Nov 15, 2005	34.25	34.41	34.07	34.28	118,700	+0.49(+1.45%)
Nov 14, 2005	34.00	34.00	33.66	33.79	64,100	-0.06(-0.18%)
Nov 11, 2005	33.90	33.90	33.61	33.85	41,500	+0.17(+0.50%)
Nov 10, 2005	33.65	33.73	33.28	33.68	30,200	+0.08(+0.24%)
Nov 09, 2005	33.35	33.70	33.34	33.60	89,500	+0.77(+2.35%)
Nov 08, 2005	33.15	33.15	32.75	32.83	61,800	-0.25(-0.76%)
Nov 07, 2005	33.15	33.28	33.03	33.08	97,600	-0.51(-1.52%)
Nov 04, 2005	34.01	34.01	33.33	33.59	227,200	-0.41(-1.21%)
Nov 03, 2005	34.15	34.25	33.94	34.00	38,300	+0.17(+0.50%)
Nov 02, 2005	33.21	33.85	33.21	33.83	67,800	+0.68(+2.05%)

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.