Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	36.93	37.12	36.64	37.07	5,874,401	+0.26(+0.70%)
Jan 30, 2006	36.82	37.09	36.74	36.81	4,031,127	+0.14(+0.37%)
Jan 27, 2006	37.07	37.19	36.57	36.68	5,707,650	+0.18(+0.50%)
Jan 26, 2006	37.24	37.32	36.22	36.49	8,125,617	-0.61(-1.64%)
Jan 25, 2006	37.00	37.41	36.80	37.10	6,891,008	+0.37(+1.01%)
Jan 24, 2006	36.55	36.99	36.29	36.73	9,609,541	+1.02(+2.84%)
Jan 23, 2006	36.24	36.39	35.59	35.71	6,026,235	-0.56(-1.55%)
Jan 20, 2006	36.96	37.01	36.28	36.28	6,152,073	-0.57(-1.54%)
Jan 19, 2006	36.99	37.06	36.57	36.85	4,524,735	+0.32(+0.89%)
Jan 18, 2006	36.32	36.73	36.27	36.52	5,768,354	-0.11(-0.30%)
Jan 17, 2006	36.74	36.82	36.45	36.63	4,011,926	-0.19(-0.51%)
Jan 13, 2006	36.67	37.03	36.62	36.82	3,650,804	+0.30(+0.83%)
Jan 12, 2006	36.75	36.75	36.28	36.51	3,806,626	-0.28(-0.75%)
Jan 11, 2006	36.50	36.79	36.32	36.79	5,591,263	+0.00(+0.00%)
Jan 10, 2006	36.78	36.93	36.66	36.79	5,288,630	-0.04(-0.11%)
Jan 09, 2006	36.70	37.01	36.66	36.83	5,397,483	+0.05(+0.13%)
Jan 06, 2006	37.16	37.18	36.51	36.78	6,008,215	-0.11(-0.29%)
Jan 05, 2006	37.26	37.53	36.66	36.89	7,944,539	-0.11(-0.29%)
Jan 04, 2006	36.92	37.08	36.68	37.00	5,988,128	-0.05(-0.13%)
Jan 03, 2006	37.48	37.59	36.28	37.05	6,607,575	-0.17(-0.45%)
Dec 30, 2005	37.24	37.74	37.18	37.22	3,145,085	-0.18(-0.49%)
Dec 29, 2005	37.77	37.92	37.38	37.40	3,284,808	-0.21(-0.56%)
Dec 28, 2005	37.75	37.94	37.55	37.61	4,223,283	-0.02(-0.05%)
Dec 27, 2005	37.88	38.01	37.63	37.63	5,900,248	+0.05(+0.13%)
Dec 23, 2005	37.23	37.75	37.17	37.58	4,181,188	+0.38(+1.02%)
Dec 22, 2005	37.07	37.23	36.85	37.20	5,129,116	+0.30(+0.83%)
Dec 21, 2005	36.70	36.97	36.45	36.90	7,289,054	+0.32(+0.87%)
Dec 20, 2005	36.05	36.70	35.76	36.58	5,458,778	+0.83(+2.33%)
Dec 19, 2005	36.34	36.49	35.75	35.75	3,971,162	-0.59(-1.62%)
Dec 16, 2005	36.93	37.07	36.28	36.34	6,458,990	-0.60(-1.61%)
Dec 15, 2005	36.90	36.99	36.73	36.93	3,735,287	+0.03(+0.09%)
Dec 14, 2005	36.77	36.98	36.51	36.90	4,235,394	-0.04(-0.11%)
Dec 13, 2005	36.49	36.94	36.16	36.94	4,964,875	+0.30(+0.81%)
Dec 12, 2005	36.56	36.86	36.47	36.64	4,407,314	+0.22(+0.59%)
Dec 09, 2005	35.85	36.55	35.56	36.43	6,332,413	+0.74(+2.09%)
Dec 08, 2005	35.94	36.02	35.41	35.68	6,964,857	-0.26(-0.73%)
Dec 07, 2005	35.99	36.14	35.86	35.94	4,798,715	-0.07(-0.21%)
Dec 06, 2005	36.15	36.50	35.82	36.02	7,718,265	+0.40(+1.12%)
Dec 05, 2005	36.09	36.14	35.42	35.62	8,050,143	-0.85(-2.32%)
Dec 02, 2005	36.34	36.97	36.26	36.47	5,428,943	+0.04(+0.11%)
Dec 01, 2005	36.55	36.85	36.09	36.43	9,481,044	+0.20(+0.54%)
Nov 30, 2005	36.38	36.72	36.12	36.23	6,684,378	-0.33(-0.91%)
Nov 29, 2005	37.10	37.18	36.11	36.56	9,651,044	-0.49(-1.32%)
Nov 28, 2005	37.28	37.32	36.76	37.05	10,313,471	-0.35(-0.92%)
Nov 25, 2005	37.58	37.58	37.15	37.39	3,346,841	+0.09(+0.24%)
Nov 23, 2005	37.29	37.70	37.24	37.31	7,298,359	+0.02(+0.05%)
Nov 22, 2005	37.14	37.46	37.06	37.29	7,903,036	+0.10(+0.27%)
Nov 21, 2005	37.16	37.39	37.00	37.18	5,622,132	-0.20(-0.54%)
Nov 18, 2005	37.83	37.85	37.08	37.39	7,280,931	-0.12(-0.32%)
Nov 17, 2005	37.03	37.57	36.74	37.51	8,411,413	+0.60(+1.63%)
Nov 16, 2005	36.70	37.10	36.17	36.91	8,837,227	+0.14(+0.39%)
Nov 15, 2005	39.56	37.24	36.07	36.76	35,712,984	-2.80(-7.07%)
Nov 14, 2005	39.53	39.73	39.26	39.56	4,425,777	-0.01(-0.03%)
Nov 11, 2005	39.62	40.14	39.19	39.57	5,725,669	-0.27(-0.68%)
Nov 10, 2005	38.02	39.99	37.77	39.84	10,553,037	+1.55(+4.05%)
Nov 09, 2005	38.59	38.67	38.04	38.29	4,876,847	-0.22(-0.58%)
Nov 08, 2005	38.61	38.69	38.37	38.52	5,419,490	-0.61(-1.56%)
Nov 07, 2005	38.93	39.17	38.77	39.13	6,546,723	+0.26(+0.66%)
Nov 04, 2005	38.46	38.96	38.46	38.87	6,967,368	+0.41(+1.07%)
Nov 03, 2005	39.20	39.36	38.10	38.46	11,973,599	-0.12(-0.30%)
Nov 02, 2005	37.48	39.14	37.44	38.57	8,680,076	+1.13(+3.02%)

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.