Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	36.68	36.87	36.39	36.82	5,914,838	+0.26(+0.70%)
Jan 30, 2006	36.57	36.84	36.49	36.56	4,058,876	+0.13(+0.37%)
Jan 27, 2006	36.82	36.94	36.32	36.43	5,746,939	+0.18(+0.50%)
Jan 26, 2006	36.98	37.06	35.97	36.24	8,181,550	-0.61(-1.64%)
Jan 25, 2006	36.75	37.15	36.55	36.85	6,938,443	+0.37(+1.01%)
Jan 24, 2006	36.30	36.74	36.04	36.48	9,675,689	+1.01(+2.84%)
Jan 23, 2006	35.99	36.14	35.34	35.47	6,067,717	-0.56(-1.55%)
Jan 20, 2006	36.71	36.76	36.03	36.03	6,194,422	-0.56(-1.54%)
Jan 19, 2006	36.73	36.80	36.32	36.59	4,555,881	+0.32(+0.89%)
Jan 18, 2006	36.08	36.48	36.02	36.27	5,808,061	-0.11(-0.30%)
Jan 17, 2006	36.49	36.57	36.20	36.38	4,039,543	-0.19(-0.51%)
Jan 13, 2006	36.42	36.78	36.36	36.57	3,675,935	+0.30(+0.83%)
Jan 12, 2006	36.50	36.50	36.03	36.26	3,832,829	-0.28(-0.75%)
Jan 11, 2006	36.25	36.54	36.07	36.54	5,629,751	+0.00(+0.00%)
Jan 10, 2006	36.53	36.67	36.41	36.54	5,325,035	-0.04(-0.11%)
Jan 09, 2006	36.45	36.75	36.41	36.58	5,434,637	+0.05(+0.13%)
Jan 06, 2006	36.90	36.93	36.26	36.53	6,049,574	-0.11(-0.29%)
Jan 05, 2006	37.00	37.27	36.41	36.64	7,999,226	-0.11(-0.29%)
Jan 04, 2006	36.67	36.82	36.43	36.75	6,029,348	-0.05(-0.13%)
Jan 03, 2006	37.23	37.33	36.04	36.80	6,653,059	-0.17(-0.45%)
Dec 30, 2005	36.98	37.48	36.93	36.96	3,166,735	-0.18(-0.49%)
Dec 29, 2005	37.51	37.66	37.12	37.14	3,307,419	-0.21(-0.56%)
Dec 28, 2005	37.49	37.68	37.29	37.35	4,252,354	-0.02(-0.05%)
Dec 27, 2005	37.62	37.75	37.37	37.37	5,940,863	+0.05(+0.13%)
Dec 23, 2005	36.98	37.49	36.92	37.33	4,209,970	+0.38(+1.02%)
Dec 22, 2005	36.82	36.98	36.59	36.95	5,164,422	+0.30(+0.83%)
Dec 21, 2005	36.45	36.71	36.20	36.65	7,339,229	+0.32(+0.87%)
Dec 20, 2005	35.81	36.45	35.51	36.33	5,496,354	+0.83(+2.33%)
Dec 19, 2005	36.09	36.24	35.50	35.50	3,998,497	-0.59(-1.62%)
Dec 16, 2005	36.68	36.82	36.04	36.09	6,503,451	-0.59(-1.61%)
Dec 15, 2005	36.65	36.73	36.48	36.68	3,761,000	+0.03(+0.09%)
Dec 14, 2005	36.52	36.73	36.26	36.65	4,264,548	-0.04(-0.11%)
Dec 13, 2005	36.24	36.69	35.91	36.69	4,999,051	+0.30(+0.81%)
Dec 12, 2005	36.31	36.61	36.22	36.39	4,437,653	+0.22(+0.59%)
Dec 09, 2005	35.60	36.30	35.32	36.18	6,376,003	+0.74(+2.09%)
Dec 08, 2005	35.70	35.77	35.17	35.44	7,012,800	-0.26(-0.73%)
Dec 07, 2005	35.74	35.89	35.61	35.70	4,831,747	-0.07(-0.21%)
Dec 06, 2005	35.91	36.25	35.58	35.77	7,771,395	+0.40(+1.12%)
Dec 05, 2005	35.84	35.89	35.18	35.38	8,105,557	-0.84(-2.32%)
Dec 02, 2005	36.10	36.72	36.01	36.22	5,466,314	+0.04(+0.11%)
Dec 01, 2005	36.30	36.60	35.85	36.18	9,546,307	+0.20(+0.54%)
Nov 30, 2005	36.14	36.47	35.87	35.98	6,730,390	-0.33(-0.91%)
Nov 29, 2005	36.85	36.92	35.86	36.31	9,717,478	-0.48(-1.32%)
Nov 28, 2005	37.02	37.06	36.51	36.80	10,384,465	-0.34(-0.92%)
Nov 25, 2005	37.32	37.32	36.90	37.14	3,369,879	+0.09(+0.24%)
Nov 23, 2005	37.04	37.44	36.99	37.05	7,348,598	+0.02(+0.05%)
Nov 22, 2005	36.88	37.21	36.81	37.03	7,957,437	+0.10(+0.27%)
Nov 21, 2005	36.91	37.14	36.75	36.93	5,660,833	-0.20(-0.54%)
Nov 18, 2005	37.58	37.59	36.83	37.13	7,331,050	-0.12(-0.32%)
Nov 17, 2005	36.78	37.31	36.49	37.25	8,469,314	+0.60(+1.63%)
Nov 16, 2005	36.45	36.85	35.92	36.65	8,898,059	+0.14(+0.39%)
Nov 15, 2005	39.29	36.98	35.82	36.51	35,958,820	-2.78(-7.07%)
Nov 14, 2005	39.26	39.46	38.99	39.29	4,456,242	-0.01(-0.03%)
Nov 11, 2005	39.35	39.87	38.93	39.30	5,765,082	-0.27(-0.68%)
Nov 10, 2005	37.76	39.71	37.51	39.57	10,625,680	+1.54(+4.05%)
Nov 09, 2005	38.33	38.40	37.78	38.03	4,910,417	-0.22(-0.58%)
Nov 08, 2005	38.35	38.42	38.11	38.25	5,456,796	-0.61(-1.56%)
Nov 07, 2005	38.66	38.90	38.51	38.86	6,591,788	+0.26(+0.66%)
Nov 04, 2005	38.19	38.70	38.19	38.60	7,015,328	+0.41(+1.07%)
Nov 03, 2005	38.93	39.09	37.84	38.19	12,056,020	-0.11(-0.30%)
Nov 02, 2005	37.22	38.87	37.19	38.31	8,739,827	+1.12(+3.02%)

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.