Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.60	32.68	32.09	32.19	4,769,539	-0.62(-1.88%)
Jan 30, 2006	33.26	33.26	32.75	32.81	3,809,739	-0.21(-0.62%)
Jan 27, 2006	32.78	33.41	32.60	33.02	4,925,300	+0.24(+0.74%)
Jan 26, 2006	31.73	33.05	32.23	32.78	6,707,182	+1.06(+3.33%)
Jan 25, 2006	32.10	32.11	31.57	31.72	4,054,446	-0.43(-1.35%)
Jan 24, 2006	31.73	32.56	31.73	32.15	4,102,091	-0.16(-0.48%)
Jan 23, 2006	32.03	32.43	31.99	32.31	3,508,224	+0.38(+1.18%)
Jan 20, 2006	32.63	32.71	31.84	31.93	7,148,952	-0.66(-2.02%)
Jan 19, 2006	32.92	33.27	32.31	32.59	5,419,508	-0.18(-0.56%)
Jan 18, 2006	32.95	33.27	32.68	32.78	2,056,049	-0.16(-0.50%)
Jan 17, 2006	33.41	33.50	32.87	32.94	3,003,586	-0.58(-1.74%)
Jan 13, 2006	33.61	33.66	33.38	33.52	2,423,956	-0.09(-0.25%)
Jan 12, 2006	33.83	33.97	33.54	33.61	3,526,690	-0.20(-0.59%)
Jan 11, 2006	33.47	33.83	33.37	33.80	3,418,996	+0.54(+1.62%)
Jan 10, 2006	33.38	33.48	33.05	33.26	2,451,303	-0.24(-0.72%)
Jan 09, 2006	33.14	33.59	33.09	33.51	3,103,245	+0.01(+0.04%)
Jan 06, 2006	33.31	33.79	33.34	33.49	3,723,471	+0.18(+0.55%)
Jan 05, 2006	33.19	33.33	33.04	33.31	4,326,500	+0.32(+0.97%)
Jan 04, 2006	32.63	33.07	32.53	32.99	3,222,215	+0.36(+1.11%)
Jan 03, 2006	31.82	32.63	31.58	32.63	5,418,239	+0.94(+2.96%)
Dec 30, 2005	31.59	31.76	31.40	31.69	2,302,448	-0.07(-0.22%)
Dec 29, 2005	31.49	31.99	31.48	31.76	3,641,150	+0.13(+0.43%)
Dec 28, 2005	31.80	31.93	31.53	31.63	3,727,841	-0.06(-0.20%)
Dec 27, 2005	32.19	32.46	31.65	31.69	1,897,328	-0.47(-1.46%)
Dec 23, 2005	32.11	32.34	32.02	32.16	1,264,838	+0.05(+0.15%)
Dec 22, 2005	32.17	32.21	31.77	32.11	1,973,164	+0.06(+0.18%)
Dec 21, 2005	32.10	32.46	31.86	32.05	3,405,746	+0.06(+0.18%)
Dec 20, 2005	30.92	32.04	30.92	31.99	4,324,527	+0.52(+1.65%)
Dec 19, 2005	31.60	31.65	31.26	31.48	4,414,177	-0.29(-0.92%)
Dec 16, 2005	31.94	32.15	31.77	31.77	6,847,155	-0.16(-0.51%)
Dec 15, 2005	32.04	32.17	31.54	31.93	3,627,054	-0.10(-0.31%)
Dec 14, 2005	32.07	32.24	31.94	32.03	3,792,119	+0.06(+0.20%)
Dec 13, 2005	31.89	32.26	31.70	31.97	3,142,009	+0.04(+0.13%)
Dec 12, 2005	32.15	32.27	31.74	31.92	3,593,223	-0.28(-0.86%)
Dec 09, 2005	31.76	32.47	31.68	32.20	3,880,924	+0.67(+2.14%)
Dec 08, 2005	31.58	31.79	31.42	31.53	3,882,051	-0.05(-0.16%)
Dec 07, 2005	32.16	32.19	31.53	31.58	2,611,011	-0.66(-2.05%)
Dec 06, 2005	32.42	32.58	32.08	32.24	4,078,973	+0.05(+0.15%)
Dec 05, 2005	32.99	32.99	32.04	32.19	5,300,678	-0.80(-2.43%)
Dec 02, 2005	33.02	33.17	32.83	32.99	2,299,065	-0.04(-0.11%)
Dec 01, 2005	33.09	33.25	32.87	33.02	4,543,156	+0.01(+0.04%)
Nov 30, 2005	33.13	33.32	33.01	33.01	3,111,420	-0.12(-0.36%)
Nov 29, 2005	33.17	33.26	32.92	33.13	3,929,132	+0.14(+0.43%)
Nov 28, 2005	32.85	33.23	32.80	32.99	2,848,670	+0.13(+0.41%)
Nov 25, 2005	33.17	33.17	32.63	32.85	864,651	-0.21(-0.62%)
Nov 23, 2005	32.99	33.31	32.86	33.06	2,029,267	+0.09(+0.26%)
Nov 22, 2005	32.81	33.01	32.58	32.97	3,122,556	+0.16(+0.50%)
Nov 21, 2005	32.85	32.97	32.62	32.81	2,123,851	-0.14(-0.43%)
Nov 18, 2005	33.27	33.27	32.57	32.95	3,414,486	-0.11(-0.34%)
Nov 17, 2005	32.26	33.17	32.07	33.07	4,008,211	+0.89(+2.76%)
Nov 16, 2005	32.46	32.46	31.91	32.18	2,021,937	-0.17(-0.53%)
Nov 15, 2005	32.50	32.60	32.12	32.35	2,761,134	-0.13(-0.41%)
Nov 14, 2005	33.07	33.21	32.26	32.48	3,755,328	-0.16(-0.50%)
Nov 11, 2005	32.88	32.90	32.53	32.65	2,796,797	-0.15(-0.45%)
Nov 10, 2005	32.33	32.85	32.04	32.80	3,756,879	+0.62(+1.94%)
Nov 09, 2005	32.14	32.49	31.96	32.17	3,826,090	+0.11(+0.33%)
Nov 08, 2005	32.17	32.29	31.96	32.07	3,770,411	-0.42(-1.29%)
Nov 07, 2005	32.49	32.53	32.07	32.48	4,370,903	+0.05(+0.15%)
Nov 04, 2005	32.46	32.51	32.16	32.43	3,708,811	-0.12(-0.37%)
Nov 03, 2005	32.95	32.95	32.30	32.56	4,154,669	-0.13(-0.39%)
Nov 02, 2005	32.21	32.73	32.08	32.68	5,405,553	+0.47(+1.45%)

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.