Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	34.80	34.88	34.43	34.79	327,500	-0.19(-0.54%)
Jan 30, 2006	35.23	35.30	34.82	34.98	443,500	-0.20(-0.57%)
Jan 27, 2006	34.84	35.40	34.60	35.18	444,700	+0.35(+1.00%)
Jan 26, 2006	34.17	34.88	33.92	34.83	536,700	+0.67(+1.96%)
Jan 25, 2006	34.24	34.24	33.94	34.16	446,000	+0.02(+0.06%)
Jan 24, 2006	34.15	34.17	33.92	34.14	661,700	+0.09(+0.26%)
Jan 23, 2006	34.45	34.45	33.86	34.05	932,500	-0.02(-0.06%)
Jan 20, 2006	35.05	35.69	34.00	34.07	924,900	-0.76(-2.18%)
Jan 19, 2006	37.30	37.30	33.81	34.83	3,565,600	-4.03(-10.37%)
Jan 18, 2006	38.73	39.10	38.36	38.86	447,700	+0.12(+0.31%)
Jan 17, 2006	39.94	39.94	38.69	38.74	429,800	-1.20(-3.00%)
Jan 13, 2006	39.55	40.09	39.50	39.94	168,200	+0.32(+0.81%)
Jan 12, 2006	39.78	40.06	39.48	39.62	183,700	-0.16(-0.40%)
Jan 11, 2006	40.14	40.21	39.53	39.78	286,800	-0.37(-0.92%)
Jan 10, 2006	39.95	40.21	39.48	40.15	299,500	+0.19(+0.48%)
Jan 09, 2006	39.42	40.07	39.08	39.96	323,600	+0.47(+1.19%)
Jan 06, 2006	39.05	39.73	38.93	39.49	306,700	+0.65(+1.67%)
Jan 05, 2006	38.65	39.00	38.63	38.84	345,900	+0.10(+0.26%)
Jan 04, 2006	39.00	39.00	38.30	38.74	417,100	-0.26(-0.67%)
Jan 03, 2006	38.98	39.19	38.00	39.00	552,700	+0.21(+0.54%)
Dec 30, 2005	38.96	38.96	38.50	38.79	329,600	-0.16(-0.41%)
Dec 29, 2005	39.25	39.29	38.95	38.95	244,500	-0.24(-0.61%)
Dec 28, 2005	39.01	39.25	38.70	39.19	315,500	+0.19(+0.49%)
Dec 27, 2005	39.81	39.81	38.82	39.00	350,200	-0.81(-2.03%)
Dec 23, 2005	39.67	40.00	39.67	39.81	234,100	+0.18(+0.45%)
Dec 22, 2005	39.75	39.91	39.35	39.63	407,500	+0.33(+0.84%)
Dec 21, 2005	38.80	39.37	38.80	39.30	430,200	+0.75(+1.95%)
Dec 20, 2005	38.79	38.94	38.33	38.55	745,300	-0.24(-0.62%)
Dec 19, 2005	39.20	39.26	38.70	38.79	613,500	-0.33(-0.84%)
Dec 16, 2005	39.08	40.04	38.97	39.12	815,400	+0.04(+0.10%)
Dec 15, 2005	39.45	39.45	38.81	39.08	691,700	-0.17(-0.43%)
Dec 14, 2005	39.90	39.91	39.10	39.25	933,700	-0.65(-1.63%)
Dec 13, 2005	39.30	40.44	38.93	39.90	2,549,900	+2.42(+6.46%)
Dec 12, 2005	36.80	37.52	36.80	37.48	393,500	+0.80(+2.18%)
Dec 09, 2005	36.55	36.95	36.31	36.68	216,200	+0.11(+0.30%)
Dec 08, 2005	36.61	36.87	36.30	36.57	314,400	-0.06(-0.16%)
Dec 07, 2005	36.76	36.87	36.36	36.63	445,900	-0.13(-0.35%)
Dec 06, 2005	36.85	37.04	36.31	36.76	595,800	+0.09(+0.25%)
Dec 05, 2005	36.98	37.00	36.50	36.67	430,200	-0.39(-1.05%)
Dec 02, 2005	36.85	37.14	36.63	37.06	369,300	+0.21(+0.57%)
Dec 01, 2005	36.28	37.10	36.27	36.85	530,100	+0.66(+1.82%)
Nov 30, 2005	36.10	36.58	35.72	36.19	466,100	+0.47(+1.32%)
Nov 29, 2005	35.38	36.10	35.29	35.72	452,300	+0.37(+1.05%)
Nov 28, 2005	35.70	35.70	35.02	35.35	328,600	-0.30(-0.84%)
Nov 25, 2005	35.65	35.73	35.30	35.65	87,500	-0.10(-0.28%)
Nov 23, 2005	35.45	36.06	35.40	35.75	369,900	+0.30(+0.85%)
Nov 22, 2005	35.40	35.65	35.04	35.45	334,000	-0.05(-0.14%)
Nov 21, 2005	35.45	35.65	35.00	35.50	414,000	-0.08(-0.22%)
Nov 18, 2005	35.50	35.58	35.00	35.58	254,000	+0.34(+0.96%)
Nov 17, 2005	34.55	35.29	34.55	35.24	308,300	+0.77(+2.23%)
Nov 16, 2005	34.45	34.52	34.25	34.47	172,000	+0.06(+0.17%)
Nov 15, 2005	34.05	34.82	34.05	34.41	268,300	-0.05(-0.15%)
Nov 14, 2005	34.75	34.75	34.29	34.46	195,300	-0.20(-0.58%)
Nov 11, 2005	34.32	34.75	34.02	34.66	146,600	+0.18(+0.52%)
Nov 10, 2005	34.35	34.69	33.60	34.48	293,500	+0.02(+0.06%)
Nov 09, 2005	34.05	34.81	33.97	34.46	346,400	+0.29(+0.85%)
Nov 08, 2005	34.45	34.45	33.74	34.17	457,400	-0.28(-0.81%)
Nov 07, 2005	33.64	34.68	33.98	34.45	440,100	+0.82(+2.44%)
Nov 04, 2005	33.45	33.63	33.33	33.63	333,600	+0.18(+0.54%)
Nov 03, 2005	33.09	33.76	33.08	33.45	630,700	+0.52(+1.58%)
Nov 02, 2005	32.15	33.03	31.92	32.93	711,100	+0.79(+2.46%)

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.