Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	35.99	36.11	35.55	35.61	33,227,698	-0.53(-1.47%)
Jan 30, 2006	36.33	36.36	35.92	36.14	19,191,752	-0.19(-0.53%)
Jan 27, 2006	36.48	36.64	36.11	36.33	18,737,864	+0.04(+0.12%)
Jan 26, 2006	36.36	36.82	36.24	36.29	25,766,258	+0.09(+0.24%)
Jan 25, 2006	37.75	37.75	35.92	36.20	40,991,784	-0.53(-1.45%)
Jan 24, 2006	37.25	37.90	36.74	36.74	32,246,886	-1.13(-2.99%)
Jan 23, 2006	37.60	37.90	37.51	37.87	11,655,176	+0.24(+0.64%)
Jan 20, 2006	38.48	38.56	37.58	37.63	17,814,414	-0.85(-2.20%)
Jan 19, 2006	38.56	38.75	38.18	38.48	12,110,195	-0.01(-0.03%)
Jan 18, 2006	38.22	38.52	37.97	38.49	12,220,718	+0.56(+1.49%)
Jan 17, 2006	37.94	38.41	37.81	37.92	15,631,583	-0.33(-0.87%)
Jan 13, 2006	38.31	38.55	38.01	38.26	11,381,292	-0.24(-0.63%)
Jan 12, 2006	38.68	38.71	38.25	38.50	11,734,836	-0.18(-0.46%)
Jan 11, 2006	38.96	38.98	38.33	38.68	14,258,285	-0.37(-0.95%)
Jan 10, 2006	38.69	39.05	38.68	39.05	10,758,388	+0.07(+0.17%)
Jan 09, 2006	38.69	39.00	38.64	38.98	11,478,403	+0.24(+0.62%)
Jan 06, 2006	38.57	38.83	38.46	38.74	9,564,448	+0.17(+0.45%)
Jan 05, 2006	38.72	38.96	38.43	38.57	15,920,171	-0.16(-0.42%)
Jan 04, 2006	38.33	38.77	38.22	38.73	14,652,549	+0.59(+1.54%)
Jan 03, 2006	37.79	38.28	37.78	38.14	17,294,600	+0.95(+2.55%)
Dec 30, 2005	37.19	37.29	37.15	37.19	8,501,390	-0.09(-0.25%)
Dec 29, 2005	37.46	37.57	37.16	37.29	8,604,480	-0.11(-0.28%)
Dec 28, 2005	37.32	37.54	37.32	37.39	9,065,963	+0.07(+0.20%)
Dec 27, 2005	37.83	37.88	37.30	37.32	10,227,263	-0.50(-1.33%)
Dec 23, 2005	37.94	38.07	37.76	37.82	5,802,623	-0.13(-0.34%)
Dec 22, 2005	37.73	37.95	37.48	37.95	8,368,891	+0.27(+0.72%)
Dec 21, 2005	37.74	37.88	37.57	37.68	10,150,834	+0.06(+0.16%)
Dec 20, 2005	37.70	37.87	37.55	37.62	11,224,717	-0.25(-0.67%)
Dec 19, 2005	37.66	38.37	37.81	37.87	17,200,074	+0.20(+0.54%)
Dec 16, 2005	37.23	37.97	37.25	37.66	21,324,168	+0.43(+1.16%)
Dec 15, 2005	37.20	37.35	37.13	37.23	11,217,769	+0.03(+0.08%)
Dec 14, 2005	37.38	37.43	37.17	37.20	16,479,896	-0.09(-0.23%)
Dec 13, 2005	37.21	37.44	37.13	37.29	20,658,928	+0.06(+0.17%)
Dec 12, 2005	37.23	37.29	37.14	37.23	12,863,497	+0.03(+0.08%)
Dec 09, 2005	37.13	37.35	37.12	37.19	13,142,551	+0.01(+0.03%)
Dec 08, 2005	37.16	37.60	37.05	37.18	16,821,160	+0.02(+0.07%)
Dec 07, 2005	37.37	37.41	36.98	37.16	23,214,370	-0.27(-0.71%)
Dec 06, 2005	37.91	37.91	37.38	37.42	23,934,548	-0.36(-0.95%)
Dec 05, 2005	37.75	38.37	37.58	37.78	35,462,396	-0.10(-0.26%)
Dec 02, 2005	38.13	38.25	37.88	37.88	11,016,760	-0.30(-0.78%)
Dec 01, 2005	38.28	38.41	38.14	38.18	11,252,025	-0.04(-0.10%)
Nov 30, 2005	38.67	38.76	38.20	38.22	12,429,645	-0.15(-0.40%)
Nov 29, 2005	38.87	38.87	38.35	38.37	13,922,353	-0.25(-0.64%)
Nov 28, 2005	38.83	38.96	38.49	38.62	20,518,674	+0.15(+0.40%)
Nov 25, 2005	38.43	38.58	38.34	38.46	8,231,222	+0.30(+0.78%)
Nov 23, 2005	38.03	38.27	37.94	38.17	12,412,679	+0.04(+0.10%)
Nov 22, 2005	38.20	38.25	37.84	38.13	17,169,210	-0.24(-0.61%)
Nov 21, 2005	38.71	38.71	38.18	38.36	17,724,088	-0.35(-0.90%)
Nov 18, 2005	39.20	39.47	38.58	38.71	18,898,638	-0.49(-1.25%)
Nov 17, 2005	39.37	39.40	39.03	39.20	17,121,868	+0.06(+0.14%)
Nov 16, 2005	39.47	39.47	38.77	39.14	24,510,270	+0.26(+0.67%)
Nov 15, 2005	38.60	39.30	38.28	38.88	60,737,280	+1.44(+3.83%)
Nov 14, 2005	37.79	37.83	37.40	37.45	14,383,997	-0.25(-0.67%)
Nov 11, 2005	37.91	37.99	37.70	37.70	9,537,140	-0.30(-0.80%)
Nov 10, 2005	37.76	38.12	37.50	38.01	9,901,995	+0.24(+0.64%)
Nov 09, 2005	37.70	38.00	37.50	37.76	11,408,438	+0.15(+0.41%)
Nov 08, 2005	37.72	37.88	37.53	37.61	11,947,157	-0.41(-1.07%)
Nov 07, 2005	37.44	38.11	37.26	38.02	15,776,362	+0.34(+0.90%)
Nov 04, 2005	37.88	37.96	37.13	37.68	24,622,732	-0.20(-0.52%)
Nov 03, 2005	37.94	38.09	37.73	37.88	27,427,498	-0.06(-0.16%)
Nov 02, 2005	38.28	38.80	37.78	37.94	25,412,876	-0.37(-0.97%)

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.