Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	35.65	36.09	35.30	35.95	2,565,000	-0.21(-0.58%)
Jan 30, 2006	35.85	36.18	35.70	36.16	1,760,500	+0.25(+0.70%)
Jan 27, 2006	35.79	36.10	35.66	35.91	3,007,200	+0.13(+0.36%)
Jan 26, 2006	35.58	35.85	35.25	35.78	3,001,100	+0.45(+1.27%)
Jan 25, 2006	34.89	35.79	34.74	35.33	3,409,300	+0.44(+1.26%)
Jan 24, 2006	33.92	35.30	33.63	34.89	8,660,700	+2.82(+8.79%)
Jan 23, 2006	31.90	32.24	31.69	32.07	3,307,600	+0.32(+1.01%)
Jan 20, 2006	32.75	32.80	31.68	31.75	3,494,500	-1.12(-3.41%)
Jan 19, 2006	32.90	33.19	32.85	32.87	2,320,100	+0.07(+0.21%)
Jan 18, 2006	32.46	33.40	32.31	32.80	2,432,100	+0.24(+0.74%)
Jan 17, 2006	32.87	33.06	32.39	32.56	2,073,800	-0.63(-1.90%)
Jan 13, 2006	32.78	33.40	32.50	33.19	2,112,300	+0.43(+1.31%)
Jan 12, 2006	33.55	33.66	32.73	32.76	2,186,000	-0.79(-2.35%)
Jan 11, 2006	34.00	34.14	33.42	33.55	2,924,500	-0.73(-2.13%)
Jan 10, 2006	34.00	34.55	33.90	34.28	2,371,100	-0.25(-0.72%)
Jan 09, 2006	33.41	34.63	33.41	34.53	2,479,300	+1.22(+3.66%)
Jan 06, 2006	33.36	33.65	32.91	33.31	2,362,400	+0.11(+0.33%)
Jan 05, 2006	32.61	34.17	32.50	33.20	4,021,700	+0.49(+1.50%)
Jan 04, 2006	33.30	33.30	31.94	32.71	8,425,400	-0.59(-1.77%)
Jan 03, 2006	33.90	34.00	32.57	33.30	2,562,900	-0.04(-0.12%)
Dec 30, 2005	33.50	33.83	33.34	33.34	1,133,200	-0.23(-0.69%)
Dec 29, 2005	33.58	34.06	33.52	33.57	1,533,100	-0.09(-0.27%)
Dec 28, 2005	32.70	33.85	32.68	33.66	3,092,300	+1.08(+3.31%)
Dec 27, 2005	33.40	33.49	32.51	32.58	2,308,600	-0.82(-2.46%)
Dec 23, 2005	33.75	33.79	33.33	33.40	1,455,900	-0.35(-1.04%)
Dec 22, 2005	33.98	34.06	33.30	33.75	4,484,100	-0.22(-0.65%)
Dec 21, 2005	33.63	34.32	33.50	33.97	2,606,900	+0.34(+1.01%)
Dec 20, 2005	32.80	33.96	32.00	33.63	4,154,900	+0.51(+1.54%)
Dec 19, 2005	33.92	33.98	32.96	33.12	2,671,200	-0.76(-2.24%)
Dec 16, 2005	34.31	34.40	33.53	33.88	2,495,600	-0.42(-1.22%)
Dec 15, 2005	34.31	34.53	34.00	34.30	2,503,800	+0.00(+0.00%)
Dec 14, 2005	34.40	34.59	33.95	34.30	2,435,500	+0.05(+0.15%)
Dec 13, 2005	34.65	34.66	33.84	34.25	2,902,000	-0.45(-1.30%)
Dec 12, 2005	35.11	35.28	34.42	34.70	1,711,600	-0.41(-1.17%)
Dec 09, 2005	34.88	35.30	34.57	35.11	1,577,500	+0.11(+0.31%)
Dec 08, 2005	35.08	35.35	34.82	35.00	2,981,400	+0.05(+0.14%)
Dec 07, 2005	35.51	35.72	34.77	34.95	2,022,200	-0.61(-1.72%)
Dec 06, 2005	35.20	35.92	35.13	35.56	2,176,700	+0.56(+1.60%)
Dec 05, 2005	35.20	35.22	34.30	35.00	2,531,700	-0.03(-0.09%)
Dec 02, 2005	35.20	35.50	34.89	35.03	1,934,200	-0.17(-0.48%)
Dec 01, 2005	34.80	35.34	34.54	35.20	2,954,900	+0.77(+2.24%)
Nov 30, 2005	35.86	36.57	34.22	34.43	5,780,500	-1.34(-3.75%)
Nov 29, 2005	35.77	36.10	35.25	35.77	2,191,000	+0.50(+1.42%)
Nov 28, 2005	36.64	36.84	35.25	35.27	2,187,300	-1.37(-3.74%)
Nov 25, 2005	35.94	36.65	35.57	36.64	1,501,000	+0.70(+1.95%)
Nov 23, 2005	34.98	36.25	34.82	35.94	4,086,500	+1.13(+3.25%)
Nov 22, 2005	34.86	34.92	34.43	34.81	1,672,600	-0.02(-0.06%)
Nov 21, 2005	34.68	34.89	34.47	34.83	2,383,500	+0.40(+1.16%)
Nov 18, 2005	34.68	34.69	33.79	34.43	2,559,400	+0.20(+0.58%)
Nov 17, 2005	34.00	34.27	33.82	34.23	1,877,400	+0.33(+0.97%)
Nov 16, 2005	33.50	33.95	33.35	33.90	2,825,500	+0.63(+1.89%)
Nov 15, 2005	34.40	34.60	33.16	33.27	2,698,000	-1.13(-3.28%)
Nov 14, 2005	34.65	34.69	34.20	34.40	1,665,800	-0.21(-0.61%)
Nov 11, 2005	34.90	35.00	34.17	34.61	1,743,100	-0.39(-1.11%)
Nov 10, 2005	33.93	35.00	33.82	35.00	2,067,600	+1.15(+3.40%)
Nov 09, 2005	33.94	34.16	33.42	33.85	1,736,500	-0.08(-0.24%)
Nov 08, 2005	34.42	34.43	33.81	33.93	2,108,800	-0.83(-2.39%)
Nov 07, 2005	34.22	34.85	34.30	34.76	2,719,700	+0.54(+1.58%)
Nov 04, 2005	33.97	34.40	33.54	34.22	3,305,100	+0.25(+0.74%)
Nov 03, 2005	33.48	34.35	33.45	33.97	3,951,000	+1.01(+3.06%)
Nov 02, 2005	32.44	32.96	32.17	32.96	3,243,500	+0.52(+1.60%)

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.