Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.09	32.13	31.45	31.91	2,304,668	-0.04(-0.13%)
Jan 30, 2006	30.95	32.46	30.92	31.96	2,053,187	+1.26(+4.12%)
Jan 27, 2006	30.78	31.23	30.39	30.69	2,416,686	+0.09(+0.31%)
Jan 26, 2006	31.84	32.15	28.87	30.60	8,179,063	-4.58(-13.03%)
Jan 25, 2006	34.42	35.44	34.12	35.18	1,176,363	+0.95(+2.78%)
Jan 24, 2006	34.16	34.71	34.04	34.23	474,338	+0.10(+0.30%)
Jan 23, 2006	34.02	34.53	33.97	34.13	571,514	+0.11(+0.32%)
Jan 20, 2006	34.65	34.77	34.02	34.02	497,778	-0.64(-1.84%)
Jan 19, 2006	34.54	34.72	34.39	34.66	478,578	+0.19(+0.54%)
Jan 18, 2006	34.30	34.54	33.98	34.47	606,026	-0.03(-0.10%)
Jan 17, 2006	34.71	34.79	34.22	34.50	521,336	-0.19(-0.54%)
Jan 13, 2006	35.16	35.34	34.57	34.69	896,495	-0.51(-1.45%)
Jan 12, 2006	35.83	35.83	35.14	35.20	539,240	-0.71(-1.99%)
Jan 11, 2006	35.95	36.37	35.75	35.91	938,075	+0.07(+0.19%)
Jan 10, 2006	34.43	36.00	34.30	35.84	1,558,943	+1.32(+3.84%)
Jan 09, 2006	34.93	35.03	34.37	34.52	1,027,477	-0.26(-0.76%)
Jan 06, 2006	34.72	35.15	34.40	34.78	696,606	+0.36(+1.04%)
Jan 05, 2006	34.47	34.47	34.06	34.43	659,385	-0.19(-0.54%)
Jan 04, 2006	34.66	34.66	34.47	34.61	398,128	-0.04(-0.12%)
Jan 03, 2006	34.81	34.90	34.15	34.66	1,043,850	+0.14(+0.39%)
Dec 30, 2005	34.21	34.75	34.07	34.52	439,472	+0.09(+0.27%)
Dec 29, 2005	34.41	34.81	34.18	34.43	520,747	-0.13(-0.37%)
Dec 28, 2005	34.58	34.85	34.55	34.55	371,861	+0.03(+0.07%)
Dec 27, 2005	34.38	35.10	34.38	34.53	726,054	+0.23(+0.67%)
Dec 23, 2005	34.13	34.40	34.13	34.30	294,709	+0.08(+0.25%)
Dec 22, 2005	34.13	34.44	34.04	34.21	732,297	+0.00(+0.00%)
Dec 21, 2005	33.99	34.47	33.94	34.21	864,456	+0.35(+1.03%)
Dec 20, 2005	33.79	34.01	33.53	33.87	1,003,330	-0.04(-0.13%)
Dec 19, 2005	34.64	34.71	33.89	33.91	773,052	-0.39(-1.14%)
Dec 16, 2005	34.66	34.80	34.21	34.30	966,109	-0.37(-1.05%)
Dec 15, 2005	34.98	35.06	34.43	34.66	952,916	-0.31(-0.90%)
Dec 14, 2005	34.79	35.17	34.68	34.98	1,264,940	+0.17(+0.49%)
Dec 13, 2005	34.81	34.94	34.54	34.81	1,235,257	+0.13(+0.37%)
Dec 12, 2005	35.05	35.32	34.32	34.68	1,001,328	-0.37(-1.04%)
Dec 09, 2005	34.44	35.12	34.36	35.05	798,141	+0.80(+2.33%)
Dec 08, 2005	34.26	34.79	34.01	34.25	1,041,023	-0.02(-0.05%)
Dec 07, 2005	34.38	35.23	34.26	34.26	1,941,641	-0.94(-2.68%)
Dec 06, 2005	35.50	35.84	35.09	35.21	757,032	-0.30(-0.84%)
Dec 05, 2005	35.61	35.78	35.16	35.50	1,158,223	-0.23(-0.64%)
Dec 02, 2005	36.04	36.84	35.68	35.73	1,895,703	+0.08(+0.21%)
Dec 01, 2005	33.41	35.91	33.15	35.66	1,476,019	+2.30(+6.90%)
Nov 30, 2005	33.67	33.88	33.35	33.36	588,829	-0.26(-0.78%)
Nov 29, 2005	33.96	34.04	33.62	33.62	441,946	-0.34(-1.00%)
Nov 28, 2005	33.85	34.14	33.77	33.96	678,349	+0.23(+0.68%)
Nov 25, 2005	33.96	33.98	33.54	33.73	298,596	-0.23(-0.67%)
Nov 23, 2005	33.60	34.08	33.55	33.96	674,462	+0.35(+1.04%)
Nov 22, 2005	33.55	33.83	33.49	33.61	661,034	-0.15(-0.45%)
Nov 21, 2005	33.36	33.92	33.32	33.76	624,048	+0.36(+1.07%)
Nov 18, 2005	33.51	33.70	33.16	33.41	630,055	-0.40(-1.18%)
Nov 17, 2005	33.25	33.87	33.25	33.81	585,295	+0.53(+1.61%)
Nov 16, 2005	33.87	33.87	33.20	33.27	1,000,268	-0.55(-1.63%)
Nov 15, 2005	33.79	34.08	33.49	33.82	1,008,042	-0.01(-0.03%)
Nov 14, 2005	33.89	34.03	33.75	33.83	1,689,100	-0.06(-0.18%)
Nov 11, 2005	33.92	34.09	33.67	33.89	647,135	-0.07(-0.20%)
Nov 10, 2005	33.62	34.09	33.42	33.96	567,038	+0.52(+1.55%)
Nov 09, 2005	33.45	33.63	33.14	33.44	438,647	-0.05(-0.15%)
Nov 08, 2005	33.92	33.92	33.39	33.49	384,700	-0.52(-1.52%)
Nov 07, 2005	33.23	34.11	33.34	34.01	492,595	+0.78(+2.35%)
Nov 04, 2005	33.31	33.33	32.86	33.23	611,091	-0.07(-0.20%)
Nov 03, 2005	34.32	34.37	33.11	33.30	911,336	-0.87(-2.56%)
Nov 02, 2005	32.70	34.47	32.64	34.17	1,246,919	+1.27(+3.87%)

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.