Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.85	30.86	30.51	30.62	8,899,357	+0.02(+0.06%)
Jan 30, 2006	30.62	30.79	30.53	30.60	10,760,986	+0.53(+1.77%)
Jan 27, 2006	30.09	30.23	29.91	30.07	7,925,443	+0.41(+1.38%)
Jan 26, 2006	29.78	29.83	29.49	29.66	8,980,831	-0.04(-0.13%)
Jan 25, 2006	30.17	30.18	29.51	29.70	12,091,025	-0.17(-0.58%)
Jan 24, 2006	30.09	30.26	29.79	29.87	7,938,668	-0.09(-0.30%)
Jan 23, 2006	29.77	30.03	29.62	29.96	8,208,360	+0.24(+0.81%)
Jan 20, 2006	30.08	30.12	29.51	29.72	10,111,553	-0.05(-0.16%)
Jan 19, 2006	29.51	29.78	29.39	29.76	8,723,656	+0.34(+1.17%)
Jan 18, 2006	29.73	29.74	29.19	29.42	8,099,019	-0.39(-1.32%)
Jan 17, 2006	29.68	29.81	29.54	29.81	12,036,945	+0.29(+0.99%)
Jan 13, 2006	29.09	29.54	29.09	29.52	11,462,610	+0.75(+2.60%)
Jan 12, 2006	29.07	29.25	28.66	28.77	10,384,079	+0.02(+0.07%)
Jan 11, 2006	28.51	28.87	28.38	28.75	8,664,853	-0.12(-0.41%)
Jan 10, 2006	28.84	29.02	28.81	28.87	6,491,259	+0.03(+0.10%)
Jan 09, 2006	28.98	29.02	28.74	28.84	9,740,077	+0.05(+0.16%)
Jan 06, 2006	28.77	28.94	28.72	28.79	9,320,662	+0.64(+2.26%)
Jan 05, 2006	28.44	28.46	28.15	28.16	9,972,220	-0.15(-0.52%)
Jan 04, 2006	28.35	28.37	28.16	28.31	10,833,722	+0.18(+0.65%)
Jan 03, 2006	27.74	28.18	27.72	28.13	13,664,778	+0.93(+3.43%)
Dec 30, 2005	26.97	27.32	26.97	27.19	4,414,963	+0.01(+0.03%)
Dec 29, 2005	27.21	27.40	27.10	27.19	4,711,813	+0.04(+0.16%)
Dec 28, 2005	27.06	27.31	27.03	27.14	5,781,606	+0.33(+1.22%)
Dec 27, 2005	27.42	27.42	26.79	26.82	7,036,311	-0.62(-2.27%)
Dec 23, 2005	27.32	27.57	27.19	27.44	2,906,862	+0.01(+0.05%)
Dec 22, 2005	27.56	27.63	27.38	27.43	4,721,259	-0.14(-0.51%)
Dec 21, 2005	27.79	27.80	27.52	27.57	10,326,456	+0.04(+0.15%)
Dec 20, 2005	27.77	27.83	27.49	27.52	8,806,783	-0.12(-0.43%)
Dec 19, 2005	27.83	27.93	27.61	27.64	6,111,518	-0.19(-0.67%)
Dec 16, 2005	28.18	28.24	27.71	27.83	7,119,202	-0.22(-0.80%)
Dec 15, 2005	28.20	28.23	27.84	28.05	8,007,862	-0.42(-1.49%)
Dec 14, 2005	28.40	28.52	28.29	28.48	6,641,692	+0.16(+0.55%)
Dec 13, 2005	28.64	28.66	28.28	28.32	9,765,110	-0.19(-0.67%)
Dec 12, 2005	28.50	28.59	28.33	28.51	6,510,388	+0.09(+0.31%)
Dec 09, 2005	28.55	28.63	28.29	28.42	8,030,061	-0.55(-1.90%)
Dec 08, 2005	28.71	29.01	28.61	28.97	7,097,475	+0.46(+1.62%)
Dec 07, 2005	28.93	28.96	28.38	28.51	9,310,035	-0.61(-2.08%)
Dec 06, 2005	28.87	29.32	28.81	29.12	5,271,034	+0.09(+0.31%)
Dec 05, 2005	29.05	29.26	28.99	29.03	6,448,515	+0.19(+0.65%)
Dec 02, 2005	28.86	28.90	28.66	28.84	5,653,845	+0.13(+0.46%)
Dec 01, 2005	28.40	28.83	28.37	28.71	8,963,828	+0.83(+2.98%)
Nov 30, 2005	28.00	28.15	27.71	27.88	5,916,688	-0.06(-0.20%)
Nov 29, 2005	28.15	28.16	27.92	27.93	6,313,669	-0.06(-0.21%)
Nov 28, 2005	28.51	28.53	27.99	27.99	6,056,021	-0.73(-2.54%)
Nov 25, 2005	28.80	28.85	28.69	28.72	1,512,824	-0.01(-0.03%)
Nov 23, 2005	28.86	28.92	28.63	28.73	4,917,742	-0.23(-0.79%)
Nov 22, 2005	28.80	29.01	28.72	28.96	7,863,334	+0.34(+1.20%)
Nov 21, 2005	28.53	28.66	28.39	28.62	6,684,672	+0.49(+1.73%)
Nov 18, 2005	28.20	28.20	27.89	28.13	8,359,265	+0.35(+1.27%)
Nov 17, 2005	28.01	28.04	27.65	27.78	8,178,604	+0.23(+0.83%)
Nov 16, 2005	27.35	27.63	27.23	27.55	11,875,413	-0.08(-0.31%)
Nov 15, 2005	27.74	28.04	27.58	27.63	8,027,227	-0.10(-0.37%)
Nov 14, 2005	27.70	27.75	27.54	27.74	5,169,486	+0.33(+1.21%)
Nov 11, 2005	27.25	27.47	27.21	27.41	4,797,302	+0.18(+0.65%)
Nov 10, 2005	27.64	27.64	27.20	27.23	7,486,899	-0.55(-1.98%)
Nov 09, 2005	28.22	28.22	27.70	27.78	7,472,021	-0.38(-1.35%)
Nov 08, 2005	27.85	28.23	27.85	28.16	6,759,534	+0.00(+0.02%)
Nov 07, 2005	28.32	28.27	28.01	28.15	7,851,998	-0.16(-0.57%)
Nov 04, 2005	29.09	29.09	28.26	28.32	9,812,814	-0.69(-2.38%)
Nov 03, 2005	28.75	29.16	28.61	29.01	10,051,569	+0.51(+1.78%)
Nov 02, 2005	28.07	28.51	28.07	28.50	8,104,687	+0.44(+1.58%)

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.