Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.26	30.30	29.61	29.74	3,350,914	-0.63(-2.07%)
Jan 30, 2006	30.99	31.03	30.34	30.37	2,650,333	-0.62(-2.00%)
Jan 27, 2006	31.34	31.94	30.53	30.99	3,153,367	-0.66(-2.08%)
Jan 26, 2006	31.59	32.38	31.44	31.65	1,779,292	+0.07(+0.21%)
Jan 25, 2006	31.79	31.79	31.39	31.59	1,448,223	-0.20(-0.62%)
Jan 24, 2006	30.77	31.94	30.47	31.78	2,859,919	-0.01(-0.05%)
Jan 23, 2006	31.02	32.09	31.01	31.80	2,153,592	+0.95(+3.08%)
Jan 20, 2006	31.07	31.10	30.61	30.85	1,673,952	-0.29(-0.94%)
Jan 19, 2006	31.03	31.37	30.72	31.14	1,295,685	+0.20(+0.66%)
Jan 18, 2006	31.65	32.09	30.90	30.93	1,337,000	-0.88(-2.78%)
Jan 17, 2006	31.91	32.09	31.41	31.82	936,297	-0.26(-0.80%)
Jan 13, 2006	32.24	32.35	31.95	32.07	1,241,099	-0.20(-0.63%)
Jan 12, 2006	32.32	32.59	32.13	32.28	1,588,996	-0.03(-0.09%)
Jan 11, 2006	32.70	32.73	32.13	32.31	1,252,454	-0.34(-1.03%)
Jan 10, 2006	32.75	32.80	32.50	32.64	1,715,815	-0.31(-0.95%)
Jan 09, 2006	31.87	32.97	31.87	32.96	1,793,246	+1.09(+3.42%)
Jan 06, 2006	32.12	32.31	31.71	31.87	3,098,919	-0.24(-0.75%)
Jan 05, 2006	31.83	32.53	31.56	32.11	2,431,308	+0.37(+1.17%)
Jan 04, 2006	31.43	32.45	31.34	31.74	4,777,386	+0.96(+3.14%)
Jan 03, 2006	30.19	30.85	29.90	30.77	1,849,063	+0.80(+2.68%)
Dec 30, 2005	29.61	30.03	29.57	29.97	700,033	+0.12(+0.39%)
Dec 29, 2005	30.08	30.09	29.66	29.85	982,674	-0.15(-0.51%)
Dec 28, 2005	29.90	30.21	29.82	30.01	1,181,042	+0.11(+0.37%)
Dec 27, 2005	30.63	30.76	29.82	29.90	1,288,571	-0.75(-2.46%)
Dec 23, 2005	28.81	31.11	28.81	30.65	787,999	+0.00(+0.00%)
Dec 22, 2005	30.39	30.99	30.12	30.65	1,105,799	+0.28(+0.91%)
Dec 21, 2005	30.39	31.14	29.95	30.37	1,796,667	-0.01(-0.05%)
Dec 20, 2005	30.15	30.99	29.97	30.39	1,533,590	+0.19(+0.63%)
Dec 19, 2005	30.89	31.16	30.06	30.20	925,079	-0.69(-2.25%)
Dec 16, 2005	30.11	31.00	30.27	30.89	1,786,133	+0.78(+2.60%)
Dec 15, 2005	30.36	30.63	30.04	30.11	1,669,848	-0.25(-0.82%)
Dec 14, 2005	31.31	31.45	30.35	30.36	2,327,883	-0.95(-3.04%)
Dec 13, 2005	31.36	31.70	31.07	31.31	1,807,611	-0.22(-0.70%)
Dec 12, 2005	31.98	31.99	31.34	31.53	2,058,786	-0.46(-1.44%)
Dec 09, 2005	31.90	32.18	31.69	31.99	705,095	+0.08(+0.25%)
Dec 08, 2005	31.91	32.20	31.66	31.91	1,679,698	+0.21(+0.67%)
Dec 07, 2005	31.86	32.73	31.59	31.69	2,631,728	-0.18(-0.57%)
Dec 06, 2005	31.94	32.05	31.78	31.88	1,579,967	+0.07(+0.21%)
Dec 05, 2005	31.59	31.94	31.37	31.81	1,426,744	+0.21(+0.67%)
Dec 02, 2005	31.61	31.97	31.14	31.60	1,447,265	-0.06(-0.18%)
Dec 01, 2005	30.66	32.07	30.62	31.66	2,507,645	+0.92(+3.00%)
Nov 30, 2005	31.15	31.61	30.19	30.74	3,777,337	-0.37(-1.17%)
Nov 29, 2005	31.98	32.16	30.50	31.10	4,045,750	-0.99(-3.08%)
Nov 28, 2005	31.72	32.31	31.50	32.09	3,252,414	+0.33(+1.04%)
Nov 25, 2005	32.24	32.35	31.39	31.76	640,660	-0.01(-0.05%)
Nov 23, 2005	30.85	31.99	30.85	31.77	2,940,087	+0.96(+3.13%)
Nov 22, 2005	30.26	30.99	30.18	30.81	3,240,512	+0.42(+1.37%)
Nov 21, 2005	29.36	30.70	29.36	30.39	3,976,800	+1.21(+4.16%)
Nov 18, 2005	29.57	29.87	28.98	29.18	2,128,694	-0.06(-0.20%)
Nov 17, 2005	29.31	30.10	29.08	29.24	3,595,386	+0.12(+0.43%)
Nov 16, 2005	28.76	29.24	28.57	29.11	3,514,260	+0.45(+1.58%)
Nov 15, 2005	28.51	28.80	28.12	28.66	2,452,923	-0.09(-0.33%)
Nov 14, 2005	28.36	28.80	28.15	28.76	1,586,944	+0.31(+1.11%)
Nov 11, 2005	28.14	28.48	28.12	28.44	1,682,434	-0.01(-0.03%)
Nov 10, 2005	27.59	28.73	27.59	28.45	3,438,196	+0.76(+2.75%)
Nov 09, 2005	27.02	27.91	26.97	27.69	2,944,328	+0.67(+2.49%)
Nov 08, 2005	26.79	27.19	26.79	27.02	2,899,182	-0.04(-0.16%)
Nov 07, 2005	27.12	27.17	26.92	27.06	2,269,193	-0.11(-0.40%)
Nov 04, 2005	27.29	27.35	27.06	27.17	2,369,335	-0.18(-0.67%)
Nov 03, 2005	26.84	27.50	26.84	27.35	2,582,751	+0.45(+1.68%)
Nov 02, 2005	26.48	26.97	26.45	26.90	2,054,955	+0.18(+0.66%)

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.