Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.41	27.59	26.95	27.31	2,182,666	-0.21(-0.76%)
Jan 30, 2006	28.33	28.56	27.40	27.52	5,682,047	-0.58(-2.06%)
Jan 27, 2006	27.08	28.19	26.75	28.10	4,463,215	+1.38(+5.16%)
Jan 26, 2006	26.70	27.12	26.28	26.72	3,132,431	+0.01(+0.04%)
Jan 25, 2006	26.46	26.95	26.23	26.71	2,612,247	+0.40(+1.52%)
Jan 24, 2006	26.30	26.66	25.52	26.31	3,949,491	+0.20(+0.77%)
Jan 23, 2006	26.59	27.35	26.08	26.11	4,014,582	-0.47(-1.77%)
Jan 20, 2006	26.88	27.17	26.13	26.58	4,374,527	-0.53(-1.95%)
Jan 19, 2006	27.55	28.01	27.00	27.11	2,676,123	-0.62(-2.24%)
Jan 18, 2006	27.39	28.20	26.75	27.73	3,646,523	-0.21(-0.75%)
Jan 17, 2006	28.45	28.69	27.44	27.94	3,000,353	-0.74(-2.58%)
Jan 13, 2006	28.65	28.86	28.05	28.68	2,314,127	+0.24(+0.84%)
Jan 12, 2006	29.00	29.18	28.36	28.44	2,777,000	-0.56(-1.93%)
Jan 11, 2006	28.51	29.89	28.29	29.00	4,152,246	+0.55(+1.93%)
Jan 10, 2006	29.00	29.02	27.96	28.45	4,539,592	-0.62(-2.13%)
Jan 09, 2006	26.85	29.49	26.76	29.07	12,336,468	+3.72(+14.67%)
Jan 06, 2006	25.50	25.59	24.53	25.35	5,115,054	+0.08(+0.32%)
Jan 05, 2006	25.67	26.06	25.05	25.27	8,240,225	+0.79(+3.23%)
Jan 04, 2006	24.83	24.97	23.87	24.48	6,631,354	-0.48(-1.92%)
Jan 03, 2006	25.30	27.03	24.10	24.96	5,915,991	-0.35(-1.38%)
Dec 30, 2005	25.45	26.22	25.19	25.31	1,781,293	-0.31(-1.21%)
Dec 29, 2005	25.90	26.07	25.49	25.62	1,144,062	-0.27(-1.04%)
Dec 28, 2005	25.75	26.35	25.66	25.89	2,333,700	+0.02(+0.08%)
Dec 27, 2005	25.99	26.25	25.55	25.87	2,971,800	-0.17(-0.65%)
Dec 23, 2005	25.74	26.18	25.43	26.04	1,876,607	+0.47(+1.84%)
Dec 22, 2005	26.05	26.34	25.44	25.57	4,989,488	-0.58(-2.22%)
Dec 21, 2005	26.59	26.71	25.96	26.15	2,503,265	-0.41(-1.54%)
Dec 20, 2005	26.53	26.97	25.90	26.56	3,910,129	+0.02(+0.08%)
Dec 19, 2005	26.30	27.27	26.01	26.54	6,904,358	+0.27(+1.03%)
Dec 16, 2005	26.62	26.62	25.60	26.27	14,925,508	-0.24(-0.91%)
Dec 15, 2005	28.05	28.13	26.24	26.51	8,803,709	-1.64(-5.83%)
Dec 14, 2005	28.43	28.80	27.91	28.15	3,165,447	-0.35(-1.23%)
Dec 13, 2005	28.07	29.25	27.74	28.50	5,128,666	-1.04(-3.52%)
Dec 12, 2005	30.31	31.20	28.82	29.54	4,418,440	-0.74(-2.44%)
Dec 09, 2005	30.77	30.85	29.15	30.28	5,064,152	-0.51(-1.66%)
Dec 08, 2005	30.44	31.21	30.24	30.79	1,471,553	+0.51(+1.68%)
Dec 07, 2005	30.53	30.69	29.92	30.28	2,125,649	-0.30(-0.98%)
Dec 06, 2005	31.59	31.79	30.56	30.58	1,680,139	-0.88(-2.80%)
Dec 05, 2005	31.34	31.76	30.36	31.46	2,791,506	-0.10(-0.32%)
Dec 02, 2005	31.14	31.93	31.10	31.56	1,340,042	+0.49(+1.58%)
Dec 01, 2005	30.89	31.46	30.52	31.07	1,903,143	+0.16(+0.52%)
Nov 30, 2005	31.55	31.66	30.76	30.91	1,526,565	-0.38(-1.21%)
Nov 29, 2005	31.84	31.99	31.03	31.29	2,409,372	-0.46(-1.45%)
Nov 28, 2005	32.77	32.87	31.41	31.75	2,591,271	-1.04(-3.17%)
Nov 25, 2005	33.51	33.61	32.47	32.79	1,204,304	-0.64(-1.91%)
Nov 23, 2005	32.90	33.77	32.77	33.43	2,134,813	+0.60(+1.83%)
Nov 22, 2005	31.65	32.99	31.47	32.83	2,499,393	+1.41(+4.49%)
Nov 21, 2005	30.74	31.43	30.51	31.42	1,469,025	+0.62(+2.01%)
Nov 18, 2005	31.50	31.68	30.54	30.80	1,697,988	-0.57(-1.82%)
Nov 17, 2005	30.62	31.37	30.55	31.37	1,664,859	+0.73(+2.38%)
Nov 16, 2005	29.98	30.75	29.76	30.64	2,302,682	+0.83(+2.78%)
Nov 15, 2005	30.90	31.00	29.71	29.81	3,069,804	-1.50(-4.79%)
Nov 14, 2005	31.57	31.82	30.75	31.31	1,637,005	-0.12(-0.38%)
Nov 11, 2005	31.97	32.50	31.18	31.43	3,481,398	-0.05(-0.16%)
Nov 10, 2005	28.39	31.95	28.03	31.48	9,116,828	+1.33(+4.41%)
Nov 09, 2005	30.85	30.95	29.91	30.15	1,829,516	-0.44(-1.44%)
Nov 08, 2005	30.44	30.96	29.80	30.59	1,258,793	-0.11(-0.36%)
Nov 07, 2005	31.58	31.58	30.22	30.70	2,055,404	-0.67(-2.14%)
Nov 04, 2005	30.71	31.86	30.65	31.37	2,236,310	+0.59(+1.92%)
Nov 03, 2005	31.70	33.30	30.40	30.78	5,523,421	+1.32(+4.48%)
Nov 02, 2005	28.42	29.60	28.35	29.46	1,942,613	+1.04(+3.66%)

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.