Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	37.45	38.93	37.40	38.90	36,600	+1.70(+4.57%)
Jan 30, 2006	36.18	37.24	36.18	37.20	9,600	+1.00(+2.76%)
Jan 27, 2006	36.07	36.40	36.07	36.20	3,400	+0.02(+0.06%)
Jan 26, 2006	36.17	36.25	35.93	36.18	4,600	+0.14(+0.39%)
Jan 25, 2006	35.70	36.35	35.70	36.04	6,600	+0.81(+2.30%)
Jan 24, 2006	35.10	35.27	34.75	35.23	5,000	+0.03(+0.09%)
Jan 23, 2006	35.13	35.43	35.00	35.20	9,900	-0.08(-0.23%)
Jan 20, 2006	36.58	36.58	35.28	35.28	7,600	-1.45(-3.95%)
Jan 19, 2006	36.70	36.85	36.25	36.73	19,300	-0.10(-0.27%)
Jan 18, 2006	35.20	36.85	35.15	36.83	16,400	+1.68(+4.78%)
Jan 17, 2006	34.83	35.20	34.65	35.15	2,700	+0.32(+0.92%)
Jan 13, 2006	34.75	35.00	34.65	34.83	6,400	+0.09(+0.26%)
Jan 12, 2006	34.60	34.74	34.50	34.74	2,100	+0.08(+0.23%)
Jan 11, 2006	34.88	34.95	34.65	34.66	3,200	-0.22(-0.63%)
Jan 10, 2006	34.55	34.95	34.55	34.88	7,500	+0.19(+0.55%)
Jan 09, 2006	34.17	35.07	34.17	34.69	10,200	+0.02(+0.06%)
Jan 06, 2006	35.00	35.00	34.64	34.67	6,400	-0.23(-0.66%)
Jan 05, 2006	34.55	35.50	34.55	34.90	36,800	+0.45(+1.31%)
Jan 04, 2006	33.87	34.45	33.87	34.45	3,000	+0.58(+1.71%)
Jan 03, 2006	34.00	34.07	33.80	33.87	4,000	-0.06(-0.18%)
Dec 30, 2005	34.05	34.20	33.80	33.93	7,000	-0.22(-0.64%)
Dec 29, 2005	34.35	34.47	34.15	34.15	1,300	-0.19(-0.55%)
Dec 28, 2005	33.75	34.34	33.60	34.34	5,200	+0.62(+1.84%)
Dec 27, 2005	34.25	34.25	33.70	33.72	3,300	-0.57(-1.66%)
Dec 23, 2005	34.20	34.30	34.00	34.29	4,600	+0.24(+0.70%)
Dec 22, 2005	34.15	34.38	34.00	34.05	7,700	+0.05(+0.15%)
Dec 21, 2005	34.12	34.12	33.85	34.00	9,100	-0.05(-0.15%)
Dec 20, 2005	34.27	34.31	34.00	34.05	9,000	-0.33(-0.96%)
Dec 19, 2005	34.35	34.53	34.35	34.38	9,400	-0.07(-0.20%)
Dec 16, 2005	34.00	34.74	34.00	34.45	28,900	+0.95(+2.84%)
Dec 15, 2005	33.75	33.75	33.29	33.50	9,600	-0.45(-1.33%)
Dec 14, 2005	34.30	34.40	33.88	33.95	12,600	-0.38(-1.11%)
Dec 13, 2005	33.91	34.55	33.91	34.33	11,500	+0.02(+0.06%)
Dec 12, 2005	34.87	35.00	34.31	34.31	15,700	-0.25(-0.72%)
Dec 09, 2005	33.84	34.75	33.84	34.56	6,600	+0.87(+2.58%)
Dec 08, 2005	34.10	34.20	33.65	33.69	6,100	-0.51(-1.49%)
Dec 07, 2005	35.15	35.15	34.20	34.20	5,800	-1.05(-2.98%)
Dec 06, 2005	34.95	35.25	34.70	35.25	26,000	+0.30(+0.86%)
Dec 05, 2005	35.00	35.00	34.69	34.95	10,000	-0.05(-0.14%)
Dec 02, 2005	34.77	35.00	34.77	35.00	6,800	+0.23(+0.66%)
Dec 01, 2005	34.65	35.19	34.65	34.77	8,600	+0.18(+0.52%)
Nov 30, 2005	35.40	35.75	34.55	34.59	6,700	-0.61(-1.73%)
Nov 29, 2005	33.85	35.37	33.85	35.20	24,000	+1.35(+3.99%)
Nov 28, 2005	33.70	33.98	32.52	33.85	11,600	+0.14(+0.42%)
Nov 25, 2005	33.50	33.85	33.50	33.71	2,500	+0.30(+0.90%)
Nov 23, 2005	33.12	33.85	33.12	33.41	10,700	+0.29(+0.88%)
Nov 22, 2005	32.50	33.12	32.50	33.12	22,100	-0.38(-1.13%)
Nov 21, 2005	34.00	34.00	33.50	33.50	14,600	-0.60(-1.76%)
Nov 18, 2005	34.25	34.35	32.50	34.10	30,400	+0.30(+0.89%)
Nov 17, 2005	32.73	33.80	32.73	33.80	25,200	+1.20(+3.68%)
Nov 16, 2005	31.20	32.75	31.20	32.60	43,400	+1.82(+5.91%)
Nov 15, 2005	27.95	30.97	27.95	30.78	53,700	+2.92(+10.48%)
Nov 14, 2005	28.11	28.17	27.83	27.86	56,100	-0.14(-0.50%)
Nov 11, 2005	27.95	28.00	27.83	28.00	4,300	+0.21(+0.76%)
Nov 10, 2005	28.00	28.00	27.75	27.79	14,300	-0.16(-0.57%)
Nov 09, 2005	27.35	28.09	27.10	27.95	19,000	+0.60(+2.19%)
Nov 08, 2005	27.75	27.75	27.30	27.35	13,200	-0.60(-2.15%)
Nov 07, 2005	27.00	28.00	26.81	27.95	21,900	+0.70(+2.57%)
Nov 04, 2005	27.15	27.45	27.00	27.25	13,300	-0.10(-0.37%)
Nov 03, 2005	27.60	27.60	27.21	27.35	10,600	-0.25(-0.91%)
Nov 02, 2005	27.25	27.65	27.11	27.60	16,500	+0.50(+1.85%)

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.