Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	37.35	37.52	37.06	37.15	1,421,200	-0.37(-0.99%)
Jan 30, 2006	37.55	37.95	37.30	37.52	888,200	+0.03(+0.08%)
Jan 27, 2006	36.80	37.69	36.58	37.49	1,137,200	+0.68(+1.85%)
Jan 26, 2006	37.50	37.92	36.37	36.81	2,452,300	-0.09(-0.24%)
Jan 25, 2006	37.34	37.44	36.72	36.90	1,444,500	-0.44(-1.18%)
Jan 24, 2006	37.20	37.41	37.00	37.34	1,901,200	+0.09(+0.24%)
Jan 23, 2006	37.50	37.90	37.20	37.25	917,400	-0.11(-0.29%)
Jan 20, 2006	38.45	38.64	37.28	37.36	1,825,800	-1.14(-2.96%)
Jan 19, 2006	37.72	38.50	37.60	38.50	2,471,700	+0.77(+2.04%)
Jan 18, 2006	37.49	37.98	37.20	37.73	1,324,700	+0.24(+0.64%)
Jan 17, 2006	38.15	38.68	37.01	37.49	2,872,500	+0.49(+1.32%)
Jan 13, 2006	36.72	37.06	36.43	37.00	853,600	+0.23(+0.63%)
Jan 12, 2006	36.70	37.05	36.40	36.77	923,400	+0.07(+0.19%)
Jan 11, 2006	36.60	36.77	36.25	36.70	1,334,200	+0.01(+0.03%)
Jan 10, 2006	35.70	36.83	35.54	36.69	2,566,100	+0.99(+2.77%)
Jan 09, 2006	34.94	36.04	34.94	35.70	1,832,700	+0.91(+2.62%)
Jan 06, 2006	34.20	34.79	34.15	34.79	4,427,900	+0.64(+1.87%)
Jan 05, 2006	33.94	34.20	33.87	34.15	3,077,700	+0.20(+0.59%)
Jan 04, 2006	34.00	34.20	33.60	33.95	2,877,200	-0.04(-0.12%)
Jan 03, 2006	34.20	34.30	33.80	33.99	1,512,600	+0.05(+0.15%)
Dec 30, 2005	34.05	34.09	33.85	33.94	928,400	-0.14(-0.41%)
Dec 29, 2005	34.10	34.17	34.04	34.08	1,019,000	+0.03(+0.09%)
Dec 28, 2005	33.87	34.23	33.52	34.05	1,561,100	+0.18(+0.53%)
Dec 27, 2005	34.42	34.47	33.70	33.87	794,400	-0.60(-1.74%)
Dec 23, 2005	34.53	34.65	34.33	34.47	1,439,000	+0.09(+0.26%)
Dec 22, 2005	34.04	34.50	33.98	34.38	2,067,000	+0.38(+1.12%)
Dec 21, 2005	34.40	34.41	33.90	34.00	1,950,700	-0.27(-0.79%)
Dec 20, 2005	34.07	34.52	34.02	34.27	758,800	+0.14(+0.41%)
Dec 19, 2005	34.47	34.55	34.11	34.13	884,300	-0.43(-1.24%)
Dec 16, 2005	34.26	35.00	34.35	34.56	3,615,700	+0.31(+0.91%)
Dec 15, 2005	34.25	34.49	34.11	34.25	2,883,200	-0.10(-0.29%)
Dec 14, 2005	34.37	34.63	34.12	34.35	2,945,100	-0.02(-0.06%)
Dec 13, 2005	34.70	34.81	34.00	34.37	1,967,700	-0.58(-1.66%)
Dec 12, 2005	34.77	35.13	34.65	34.95	1,164,900	+0.13(+0.37%)
Dec 09, 2005	34.30	34.95	34.20	34.82	944,400	+0.52(+1.52%)
Dec 08, 2005	34.54	34.77	34.18	34.30	3,522,900	-0.27(-0.78%)
Dec 07, 2005	34.00	34.59	33.95	34.57	2,356,400	+0.45(+1.32%)
Dec 06, 2005	33.85	34.19	33.74	34.12	1,313,200	+0.35(+1.04%)
Dec 05, 2005	33.14	33.88	33.08	33.77	1,568,100	-0.04(-0.12%)
Dec 02, 2005	33.80	34.03	33.55	33.81	1,260,600	-0.08(-0.24%)
Dec 01, 2005	33.77	34.10	33.50	33.89	2,013,000	-0.06(-0.18%)
Nov 30, 2005	32.73	34.25	32.55	33.95	3,025,500	+1.40(+4.30%)
Nov 29, 2005	32.76	32.80	32.47	32.55	1,148,300	-0.09(-0.28%)
Nov 28, 2005	32.35	32.75	32.30	32.64	2,184,500	+0.34(+1.05%)
Nov 25, 2005	32.30	32.51	32.15	32.30	680,200	+0.00(+0.00%)
Nov 23, 2005	30.66	32.91	30.56	32.30	3,420,200	+1.58(+5.14%)
Nov 22, 2005	30.56	30.88	30.40	30.72	1,434,200	+0.13(+0.42%)
Nov 21, 2005	29.67	30.60	29.67	30.59	2,707,800	+0.84(+2.82%)
Nov 18, 2005	30.00	30.00	29.64	29.75	1,647,200	+0.03(+0.10%)
Nov 17, 2005	29.75	29.90	29.63	29.72	1,856,600	+0.03(+0.10%)
Nov 16, 2005	29.25	30.04	29.23	29.69	1,724,500	+0.42(+1.43%)
Nov 15, 2005	29.80	30.00	29.10	29.27	1,097,300	-0.60(-2.01%)
Nov 14, 2005	29.97	30.16	29.82	29.87	1,521,400	-0.01(-0.03%)
Nov 11, 2005	29.47	30.04	29.45	29.88	1,576,500	+0.33(+1.12%)
Nov 10, 2005	29.80	30.04	29.51	29.55	1,051,900	-0.10(-0.34%)
Nov 09, 2005	29.73	30.00	29.63	29.65	1,509,500	-0.04(-0.13%)
Nov 08, 2005	29.70	29.84	29.38	29.69	1,296,700	-0.21(-0.70%)
Nov 07, 2005	29.97	30.09	29.74	29.90	1,030,800	-0.10(-0.33%)
Nov 04, 2005	30.35	30.35	29.80	30.00	1,112,100	-0.25(-0.83%)
Nov 03, 2005	30.21	30.57	29.84	30.25	1,302,500	+0.14(+0.46%)
Nov 02, 2005	30.10	30.79	29.85	30.11	1,435,100	-0.08(-0.26%)

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.