Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.64	30.76	30.18	30.36	2,047,506	-0.40(-1.31%)
Jan 30, 2006	30.84	31.26	30.61	30.76	989,667	-0.10(-0.31%)
Jan 27, 2006	30.89	31.08	30.60	30.86	1,318,604	-0.03(-0.10%)
Jan 26, 2006	30.61	31.00	30.68	30.89	1,902,222	+0.28(+0.92%)
Jan 25, 2006	30.68	30.86	30.50	30.61	1,774,447	+0.07(+0.24%)
Jan 24, 2006	30.80	31.07	30.38	30.54	2,860,474	-0.29(-0.94%)
Jan 23, 2006	31.53	31.67	30.74	30.83	1,886,080	-0.94(-2.97%)
Jan 20, 2006	32.17	33.11	31.71	31.77	3,422,113	-0.26(-0.80%)
Jan 19, 2006	31.86	32.17	31.67	32.03	782,420	+0.21(+0.66%)
Jan 18, 2006	31.64	32.12	31.48	31.82	1,152,708	-0.08(-0.25%)
Jan 17, 2006	31.91	32.12	31.83	31.90	1,309,539	-0.23(-0.70%)
Jan 13, 2006	32.28	32.28	32.01	32.12	1,353,870	+0.01(+0.03%)
Jan 12, 2006	32.29	32.74	31.79	32.12	1,982,190	-0.52(-1.58%)
Jan 11, 2006	33.02	33.25	32.34	32.63	1,910,914	-0.46(-1.39%)
Jan 10, 2006	32.02	33.20	31.91	33.09	4,023,861	+0.92(+2.85%)
Jan 09, 2006	31.40	32.55	31.39	32.17	2,513,159	+0.81(+2.57%)
Jan 06, 2006	31.25	31.42	30.88	31.37	1,275,764	+0.31(+0.99%)
Jan 05, 2006	30.77	31.20	30.71	31.06	1,694,479	+0.29(+0.94%)
Jan 04, 2006	31.02	31.10	30.50	30.77	2,132,317	-0.46(-1.47%)
Jan 03, 2006	31.01	31.34	30.54	31.23	1,403,415	+0.39(+1.28%)
Dec 30, 2005	31.20	31.28	30.84	30.84	731,261	-0.27(-0.88%)
Dec 29, 2005	31.17	31.31	30.98	31.11	977,374	+0.04(+0.13%)
Dec 28, 2005	30.82	31.21	30.71	31.07	938,756	+0.23(+0.73%)
Dec 27, 2005	31.32	31.43	30.75	30.84	1,111,978	-0.69(-2.20%)
Dec 23, 2005	31.31	31.62	31.24	31.54	655,639	+0.04(+0.13%)
Dec 22, 2005	31.33	31.54	30.92	31.50	1,769,356	+0.34(+1.09%)
Dec 21, 2005	31.38	31.52	31.09	31.16	1,550,313	-0.16(-0.51%)
Dec 20, 2005	31.21	31.56	30.88	31.32	1,808,347	+0.01(+0.03%)
Dec 19, 2005	31.71	31.71	31.25	31.31	1,375,103	-0.23(-0.74%)
Dec 16, 2005	32.04	32.21	31.54	31.54	1,774,447	-0.49(-1.53%)
Dec 15, 2005	32.45	32.42	31.73	32.04	1,236,401	-0.41(-1.27%)
Dec 14, 2005	31.25	32.45	31.25	32.45	3,311,474	+0.83(+2.62%)
Dec 13, 2005	32.11	32.30	31.61	31.62	2,516,884	-0.60(-1.85%)
Dec 12, 2005	32.38	32.68	32.12	32.21	1,851,311	-0.18(-0.55%)
Dec 09, 2005	32.70	32.73	31.77	32.39	2,488,697	-0.30(-0.91%)
Dec 08, 2005	32.95	33.07	32.64	32.69	2,799,380	-0.33(-1.00%)
Dec 07, 2005	33.42	33.42	32.78	33.02	1,497,787	-0.27(-0.80%)
Dec 06, 2005	32.53	33.62	32.48	33.28	1,607,061	+0.29(+0.88%)
Dec 05, 2005	33.18	33.23	32.63	32.99	1,783,512	-0.07(-0.22%)
Dec 02, 2005	32.98	33.73	32.78	33.07	1,557,143	+0.15(+0.46%)
Dec 01, 2005	32.41	33.07	32.25	32.91	2,446,602	+0.14(+0.42%)
Nov 30, 2005	33.18	33.45	32.13	32.78	7,385,626	-1.16(-3.42%)
Nov 29, 2005	34.20	34.41	33.76	33.94	3,747,201	-0.27(-0.78%)
Nov 28, 2005	34.95	35.27	33.85	34.20	4,117,985	-0.65(-1.87%)
Nov 25, 2005	34.40	34.87	33.85	34.85	845,625	+0.62(+1.81%)
Nov 23, 2005	33.82	34.35	33.67	34.23	2,836,757	+0.21(+0.62%)
Nov 22, 2005	33.10	34.23	32.70	34.02	4,430,034	-0.52(-1.52%)
Nov 21, 2005	34.54	34.71	33.96	34.55	2,031,860	+0.02(+0.07%)
Nov 18, 2005	34.59	34.63	34.16	34.52	2,262,203	+0.56(+1.66%)
Nov 17, 2005	33.52	33.96	33.50	33.96	1,320,094	+0.45(+1.35%)
Nov 16, 2005	33.26	33.51	32.84	33.51	743,802	+0.29(+0.87%)
Nov 15, 2005	33.62	33.65	32.80	33.22	1,249,563	-0.35(-1.03%)
Nov 14, 2005	33.61	33.78	33.46	33.57	1,100,803	+0.10(+0.29%)
Nov 11, 2005	33.80	33.82	33.38	33.47	1,672,500	-0.33(-0.98%)
Nov 10, 2005	33.82	33.95	33.43	33.80	2,500,369	-0.08(-0.24%)
Nov 09, 2005	33.22	33.90	33.10	33.88	2,130,330	+0.89(+2.71%)
Nov 08, 2005	33.06	34.71	32.88	32.99	1,527,341	-0.43(-1.30%)
Nov 07, 2005	33.10	33.56	32.87	33.42	2,686,878	+0.36(+1.10%)
Nov 04, 2005	32.53	33.12	32.41	33.06	2,385,508	+0.66(+2.04%)
Nov 03, 2005	31.91	32.77	31.91	32.40	2,705,877	+1.02(+3.26%)
Nov 02, 2005	31.00	31.41	30.83	31.38	2,837,998	+0.57(+1.86%)

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.