Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	38.04	38.24	37.94	38.15	1,433,096	+0.42(+1.11%)
Jan 30, 2006	37.88	38.00	37.16	37.73	828,425	-0.13(-0.35%)
Jan 27, 2006	37.72	37.96	37.53	37.87	1,770,884	+0.67(+1.80%)
Jan 26, 2006	36.65	37.29	36.65	37.20	1,602,688	+0.68(+1.86%)
Jan 25, 2006	36.67	36.71	36.42	36.52	1,246,126	+0.54(+1.51%)
Jan 24, 2006	35.68	36.11	35.68	35.97	1,590,130	+1.11(+3.19%)
Jan 23, 2006	34.68	34.96	34.55	34.86	1,595,965	+0.61(+1.77%)
Jan 20, 2006	34.90	34.92	34.25	34.25	2,132,647	-1.60(-4.46%)
Jan 19, 2006	35.30	35.97	35.30	35.85	2,478,427	+0.70(+2.00%)
Jan 18, 2006	34.61	35.16	34.25	35.15	3,931,564	-0.60(-1.68%)
Jan 17, 2006	36.07	36.23	35.75	35.75	1,568,186	-1.06(-2.89%)
Jan 13, 2006	36.75	36.97	36.66	36.82	484,548	+0.27(+0.73%)
Jan 12, 2006	36.93	37.01	36.44	36.55	1,565,015	-0.27(-0.73%)
Jan 11, 2006	36.46	36.82	36.41	36.82	1,960,391	+0.10(+0.28%)
Jan 10, 2006	37.26	37.27	36.67	36.71	1,111,417	-0.71(-1.90%)
Jan 09, 2006	37.45	37.49	37.32	37.42	1,196,910	+0.12(+0.32%)
Jan 06, 2006	37.25	37.41	36.93	37.31	1,653,172	+0.74(+2.03%)
Jan 05, 2006	36.92	36.92	36.46	36.56	1,380,709	-0.13(-0.37%)
Jan 04, 2006	36.54	36.74	36.54	36.70	1,571,484	+0.11(+0.30%)
Jan 03, 2006	35.91	36.74	35.91	36.59	1,787,247	+1.42(+4.03%)
Dec 30, 2005	35.31	35.48	35.03	35.17	877,260	-0.19(-0.54%)
Dec 29, 2005	35.44	35.60	35.29	35.36	861,151	+0.09(+0.25%)
Dec 28, 2005	35.12	35.37	35.11	35.27	559,006	+0.20(+0.56%)
Dec 27, 2005	35.15	35.40	34.92	35.07	781,112	+0.06(+0.18%)
Dec 23, 2005	34.89	35.08	34.85	35.01	643,231	+0.21(+0.61%)
Dec 22, 2005	34.69	34.85	34.65	34.80	769,569	-0.05(-0.14%)
Dec 21, 2005	34.57	34.96	34.57	34.85	1,612,201	+0.70(+2.05%)
Dec 20, 2005	34.06	34.25	34.06	34.14	934,341	+0.25(+0.74%)
Dec 19, 2005	34.02	34.25	33.86	33.89	605,431	+0.18(+0.54%)
Dec 16, 2005	33.62	33.92	33.62	33.71	1,114,334	-0.35(-1.02%)
Dec 15, 2005	34.10	34.25	34.06	34.06	631,561	-0.09(-0.28%)
Dec 14, 2005	34.10	34.22	34.02	34.15	407,426	+0.00(+0.00%)
Dec 13, 2005	33.90	34.22	33.90	34.15	793,035	+0.37(+1.10%)
Dec 12, 2005	33.78	33.86	33.66	33.78	677,479	+0.39(+1.18%)
Dec 09, 2005	33.23	33.51	33.15	33.39	589,449	+0.12(+0.36%)
Dec 08, 2005	33.35	33.54	33.21	33.27	722,002	+0.00(+0.00%)
Dec 07, 2005	33.66	33.66	33.23	33.27	755,489	-0.07(-0.21%)
Dec 06, 2005	33.50	33.54	33.19	33.34	763,988	+0.53(+1.61%)
Dec 05, 2005	32.95	32.98	32.65	32.81	685,471	+0.06(+0.19%)
Dec 02, 2005	32.87	33.30	32.70	32.75	545,687	-0.24(-0.74%)
Dec 01, 2005	32.64	33.06	32.28	32.99	1,883,269	+0.86(+2.67%)
Nov 30, 2005	32.47	32.56	32.01	32.13	651,349	+0.22(+0.69%)
Nov 29, 2005	32.09	32.13	31.73	31.91	630,800	-0.02(-0.05%)
Nov 28, 2005	32.32	32.32	31.89	31.93	751,557	-0.30(-0.93%)
Nov 25, 2005	32.28	32.32	32.14	32.23	336,266	-0.09(-0.29%)
Nov 23, 2005	32.15	32.46	31.98	32.32	836,543	+1.15(+3.69%)
Nov 22, 2005	31.14	31.21	30.51	31.17	1,074,251	-0.66(-2.08%)
Nov 21, 2005	32.31	32.31	31.38	31.83	734,813	-0.34(-1.05%)
Nov 18, 2005	32.08	32.28	32.01	32.17	572,198	+0.06(+0.17%)
Nov 17, 2005	32.01	32.25	31.89	32.12	662,512	+0.35(+1.09%)
Nov 16, 2005	31.93	31.97	31.40	31.77	402,099	+0.33(+1.05%)
Nov 15, 2005	31.84	31.85	31.37	31.44	771,218	-0.38(-1.19%)
Nov 14, 2005	31.93	31.99	31.70	31.82	2,332,935	+0.12(+0.37%)
Nov 11, 2005	31.53	31.79	31.42	31.70	654,901	+0.68(+2.19%)
Nov 10, 2005	30.94	31.09	30.63	31.02	539,599	+0.24(+0.77%)
Nov 09, 2005	30.76	30.94	30.56	30.79	521,079	+0.35(+1.14%)
Nov 08, 2005	30.99	30.99	30.19	30.44	354,151	-0.02(-0.05%)
Nov 07, 2005	30.55	30.60	30.24	30.45	593,254	+0.02(+0.08%)
Nov 04, 2005	30.71	30.91	30.28	30.43	1,220,123	-0.50(-1.63%)
Nov 03, 2005	30.79	31.26	30.74	30.94	694,350	+0.06(+0.18%)
Nov 02, 2005	30.35	31.02	30.25	30.88	2,231,332	+0.96(+3.21%)

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.