Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	37.55	37.86	37.52	37.76	1,035,688	+0.06(+0.17%)
Jan 30, 2006	37.43	37.73	37.41	37.69	1,012,319	-0.08(-0.22%)
Jan 27, 2006	37.76	37.91	37.66	37.77	603,290	-0.16(-0.41%)
Jan 26, 2006	37.96	38.18	37.76	37.93	767,506	+0.13(+0.33%)
Jan 25, 2006	37.61	37.81	37.58	37.81	1,736,745	+0.11(+0.30%)
Jan 24, 2006	37.55	37.69	37.47	37.69	630,951	+0.42(+1.13%)
Jan 23, 2006	37.01	37.30	36.89	37.27	1,780,779	+0.30(+0.82%)
Jan 20, 2006	37.25	37.27	36.96	36.97	970,351	-0.28(-0.74%)
Jan 19, 2006	37.20	37.29	37.11	37.25	526,031	+0.13(+0.34%)
Jan 18, 2006	37.25	37.31	37.02	37.12	1,110,563	-0.04(-0.12%)
Jan 17, 2006	37.01	37.21	36.82	37.16	1,012,319	-0.71(-1.88%)
Jan 13, 2006	37.74	37.94	37.69	37.88	349,256	-0.01(-0.03%)
Jan 12, 2006	38.02	38.08	37.86	37.89	416,659	+0.03(+0.07%)
Jan 11, 2006	37.64	37.87	37.62	37.86	544,312	+0.10(+0.27%)
Jan 10, 2006	37.59	37.81	37.54	37.76	527,779	+0.04(+0.10%)
Jan 09, 2006	37.69	37.74	37.60	37.72	470,550	+0.07(+0.18%)
Jan 06, 2006	37.52	37.74	37.49	37.66	811,699	+0.42(+1.11%)
Jan 05, 2006	37.33	37.42	37.10	37.24	712,502	-0.40(-1.05%)
Jan 04, 2006	37.68	37.76	37.60	37.64	1,039,026	+0.17(+0.45%)
Jan 03, 2006	37.05	37.62	37.02	37.47	542,722	+0.79(+2.16%)
Dec 30, 2005	36.71	36.85	36.64	36.67	299,976	-0.19(-0.51%)
Dec 29, 2005	36.86	37.02	36.81	36.86	231,777	+0.09(+0.24%)
Dec 28, 2005	36.96	37.05	36.66	36.77	439,869	-0.09(-0.24%)
Dec 27, 2005	37.11	37.13	36.81	36.86	328,908	-0.13(-0.34%)
Dec 23, 2005	36.76	37.01	36.76	36.99	330,975	+0.10(+0.27%)
Dec 22, 2005	36.88	36.98	36.77	36.89	475,637	-0.18(-0.48%)
Dec 21, 2005	37.05	37.09	36.91	37.06	406,326	+0.06(+0.17%)
Dec 20, 2005	37.02	37.15	36.98	37.00	427,151	-0.08(-0.22%)
Dec 19, 2005	37.18	37.20	36.99	37.08	540,815	-0.13(-0.35%)
Dec 16, 2005	37.31	37.37	37.16	37.21	487,083	-0.23(-0.60%)
Dec 15, 2005	37.51	37.55	37.25	37.44	630,156	+0.28(+0.74%)
Dec 14, 2005	36.89	37.19	36.83	37.16	784,198	-0.13(-0.34%)
Dec 13, 2005	37.28	37.34	37.09	37.29	918,845	-0.40(-1.05%)
Dec 12, 2005	37.77	37.86	37.57	37.69	455,925	+0.18(+0.49%)
Dec 09, 2005	37.42	37.64	37.38	37.50	563,706	-0.11(-0.30%)
Dec 08, 2005	37.51	37.74	37.28	37.62	401,875	+0.06(+0.17%)
Dec 07, 2005	37.50	37.68	37.43	37.55	922,183	-0.30(-0.78%)
Dec 06, 2005	37.82	38.11	37.81	37.85	1,329,305	-0.04(-0.12%)
Dec 05, 2005	37.99	38.03	37.79	37.89	825,848	+0.11(+0.30%)
Dec 02, 2005	37.33	37.81	37.25	37.78	785,628	+0.54(+1.45%)
Dec 01, 2005	36.70	37.29	36.67	37.24	1,262,061	+0.66(+1.81%)
Nov 30, 2005	36.86	36.94	36.54	36.58	1,197,042	-0.27(-0.73%)
Nov 29, 2005	36.88	36.99	36.71	36.85	789,603	+0.03(+0.09%)
Nov 28, 2005	36.91	36.94	36.57	36.82	557,348	+0.04(+0.10%)
Nov 25, 2005	37.04	37.04	36.72	36.78	492,011	-0.25(-0.68%)
Nov 23, 2005	36.89	37.08	36.84	37.03	373,579	+0.18(+0.49%)
Nov 22, 2005	36.60	36.87	36.53	36.85	571,655	-0.01(-0.03%)
Nov 21, 2005	36.86	36.95	36.72	36.86	519,672	+0.13(+0.34%)
Nov 18, 2005	37.03	37.06	36.60	36.74	951,593	-0.43(-1.17%)
Nov 17, 2005	36.91	37.23	36.84	37.17	964,151	+0.36(+0.99%)
Nov 16, 2005	36.58	36.85	36.57	36.81	833,637	-0.08(-0.22%)
Nov 15, 2005	36.34	37.04	36.30	36.89	1,674,269	-1.01(-2.67%)
Nov 14, 2005	37.84	37.93	37.76	37.90	342,738	+0.06(+0.15%)
Nov 11, 2005	37.71	37.93	37.69	37.84	451,792	+0.08(+0.22%)
Nov 10, 2005	37.65	37.78	37.52	37.76	685,636	+0.14(+0.38%)
Nov 09, 2005	37.50	37.66	37.40	37.62	322,549	+0.26(+0.69%)
Nov 08, 2005	37.40	37.42	37.30	37.36	461,966	-0.03(-0.08%)
Nov 07, 2005	37.18	37.48	37.18	37.39	389,793	+0.14(+0.39%)
Nov 04, 2005	37.41	37.41	37.07	37.25	857,324	+0.06(+0.17%)
Nov 03, 2005	37.29	37.30	37.06	37.18	799,777	-0.17(-0.45%)
Nov 02, 2005	37.16	37.39	37.10	37.35	1,022,175	+0.33(+0.88%)

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.