Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	33.03	33.84	32.59	33.59	259,011	+0.54(+1.64%)
Jan 30, 2006	32.12	33.22	31.94	33.05	193,329	+0.78(+2.43%)
Jan 27, 2006	32.51	32.70	31.65	32.26	195,901	-0.24(-0.74%)
Jan 26, 2006	31.25	32.69	31.25	32.51	230,467	+1.09(+3.48%)
Jan 25, 2006	31.61	31.61	30.82	31.41	331,099	+0.03(+0.11%)
Jan 24, 2006	31.01	31.72	30.75	31.38	365,931	+0.50(+1.62%)
Jan 23, 2006	31.44	31.70	30.57	30.88	332,597	-0.52(-1.65%)
Jan 20, 2006	31.69	31.82	31.19	31.39	206,913	-0.19(-0.60%)
Jan 19, 2006	31.33	31.82	31.12	31.58	235,048	+0.22(+0.71%)
Jan 18, 2006	31.19	31.58	30.79	31.36	225,501	-0.25(-0.79%)
Jan 17, 2006	31.17	31.67	31.08	31.61	269,603	+0.23(+0.74%)
Jan 13, 2006	31.22	31.53	31.14	31.38	176,441	+0.28(+0.89%)
Jan 12, 2006	31.26	31.26	30.70	31.10	204,808	+0.00(+0.00%)
Jan 11, 2006	31.35	31.40	30.68	31.10	359,532	-0.21(-0.66%)
Jan 10, 2006	31.71	31.71	31.23	31.31	204,015	-0.46(-1.44%)
Jan 09, 2006	31.23	31.86	31.01	31.76	493,912	+0.73(+2.36%)
Jan 06, 2006	30.22	31.14	30.19	31.03	362,464	+0.81(+2.68%)
Jan 05, 2006	31.17	31.17	30.15	30.22	660,771	-1.00(-3.20%)
Jan 04, 2006	30.95	31.91	30.89	31.22	393,901	+0.04(+0.14%)
Jan 03, 2006	31.45	32.07	29.43	31.18	978,545	-0.39(-1.23%)
Dec 30, 2005	32.30	32.47	31.35	31.57	393,358	-0.92(-2.84%)
Dec 29, 2005	32.69	33.14	32.32	32.49	114,532	-0.27(-0.82%)
Dec 28, 2005	32.94	32.94	32.17	32.76	111,227	+0.06(+0.18%)
Dec 27, 2005	33.59	33.87	32.54	32.69	137,003	-0.89(-2.64%)
Dec 23, 2005	33.24	33.72	33.24	33.58	89,609	+0.14(+0.41%)
Dec 22, 2005	33.13	33.59	33.13	33.44	192,408	+0.28(+0.83%)
Dec 21, 2005	32.76	33.33	32.60	33.17	235,513	+0.70(+2.15%)
Dec 20, 2005	32.73	32.97	32.45	32.47	159,231	-0.08(-0.24%)
Dec 19, 2005	33.31	33.31	32.39	32.55	207,418	-0.43(-1.31%)
Dec 16, 2005	33.55	33.67	32.93	32.98	430,894	-0.57(-1.69%)
Dec 15, 2005	34.15	34.25	33.31	33.55	210,331	-0.43(-1.27%)
Dec 14, 2005	33.94	34.66	33.90	33.98	151,691	+0.20(+0.59%)
Dec 13, 2005	34.26	34.26	33.40	33.78	237,292	-0.21(-0.61%)
Dec 12, 2005	34.01	34.69	33.99	33.99	445,465	-0.03(-0.08%)
Dec 09, 2005	33.38	34.20	32.57	34.01	465,780	+0.90(+2.70%)
Dec 08, 2005	33.03	33.30	32.78	33.12	497,495	+0.29(+0.89%)
Dec 07, 2005	33.11	33.16	32.43	32.82	321,809	-0.09(-0.29%)
Dec 06, 2005	33.16	33.67	32.91	32.92	201,751	-0.08(-0.23%)
Dec 05, 2005	33.75	34.42	32.13	33.00	229,385	-0.75(-2.22%)
Dec 02, 2005	33.63	33.95	33.10	33.75	110,917	+0.04(+0.13%)
Dec 01, 2005	33.42	34.32	33.20	33.70	208,634	+0.59(+1.77%)
Nov 30, 2005	33.40	33.60	32.95	33.12	239,717	-0.39(-1.16%)
Nov 29, 2005	33.45	33.81	33.30	33.50	121,486	+0.21(+0.62%)
Nov 28, 2005	34.14	34.15	32.88	33.30	297,833	-0.96(-2.82%)
Nov 25, 2005	34.27	34.27	33.74	34.26	58,184	+0.34(+1.02%)
Nov 23, 2005	34.18	34.46	33.85	33.92	238,636	-1.20(-3.41%)
Nov 22, 2005	34.68	35.25	34.29	35.12	219,629	+0.36(+1.04%)
Nov 21, 2005	34.45	34.97	34.28	34.75	334,194	+0.60(+1.77%)
Nov 18, 2005	33.16	34.23	33.00	34.15	330,636	+1.40(+4.26%)
Nov 17, 2005	31.90	32.89	31.88	32.76	284,852	+0.04(+0.13%)
Nov 16, 2005	32.52	33.11	32.43	32.71	349,953	+0.11(+0.34%)
Nov 15, 2005	32.63	33.13	32.36	32.60	270,139	-0.03(-0.08%)
Nov 14, 2005	32.73	32.94	32.39	32.63	215,827	+0.13(+0.40%)
Nov 11, 2005	32.70	33.17	32.37	32.50	481,996	-0.23(-0.71%)
Nov 10, 2005	31.48	33.29	31.42	32.73	502,008	+1.27(+4.02%)
Nov 09, 2005	30.86	31.50	30.70	31.46	292,415	+0.67(+2.18%)
Nov 08, 2005	30.65	31.03	30.29	30.79	337,172	-0.13(-0.42%)
Nov 07, 2005	30.64	31.16	30.54	30.92	156,204	+0.39(+1.27%)
Nov 04, 2005	30.32	30.82	30.03	30.53	381,790	+0.25(+0.82%)
Nov 03, 2005	30.73	31.20	30.15	30.28	329,519	-0.23(-0.76%)
Nov 02, 2005	29.97	30.63	29.97	30.52	315,626	+0.33(+1.08%)

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.