Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	35.58	35.82	35.26	35.69	2,637,888	+0.15(+0.42%)
Jan 30, 2006	35.77	35.93	35.35	35.54	2,443,469	-0.26(-0.74%)
Jan 27, 2006	35.83	36.39	35.72	35.80	2,437,761	-0.03(-0.08%)
Jan 26, 2006	35.72	36.05	35.65	35.83	3,052,863	+0.11(+0.30%)
Jan 25, 2006	35.39	35.93	35.25	35.72	3,051,178	+0.28(+0.79%)
Jan 24, 2006	35.19	35.69	35.11	35.44	3,465,319	+0.30(+0.85%)
Jan 23, 2006	35.47	35.69	35.01	35.14	4,925,296	-0.40(-1.13%)
Jan 20, 2006	36.17	36.36	35.53	35.54	6,911,842	-0.64(-1.78%)
Jan 19, 2006	36.25	36.36	35.85	36.19	3,077,764	-0.11(-0.30%)
Jan 18, 2006	35.91	36.41	35.85	36.30	3,917,310	+0.10(+0.28%)
Jan 17, 2006	36.35	36.43	36.08	36.19	3,534,159	-0.29(-0.78%)
Jan 13, 2006	36.45	36.54	36.31	36.48	2,671,478	+0.19(+0.53%)
Jan 12, 2006	36.03	36.45	35.99	36.29	3,084,379	+0.03(+0.08%)
Jan 11, 2006	35.77	36.33	35.71	36.26	2,947,274	+0.49(+1.38%)
Jan 10, 2006	35.55	35.86	35.55	35.77	2,142,794	-0.04(-0.10%)
Jan 09, 2006	35.72	35.98	35.49	35.80	4,535,406	+0.14(+0.40%)
Jan 06, 2006	35.80	35.81	35.45	35.66	3,673,611	+0.05(+0.14%)
Jan 05, 2006	36.11	36.11	35.34	35.61	4,992,549	-0.21(-0.60%)
Jan 04, 2006	35.63	35.93	35.46	35.82	3,243,603	+0.11(+0.32%)
Jan 03, 2006	35.59	35.80	34.86	35.71	3,611,036	+0.32(+0.91%)
Dec 30, 2005	35.62	36.05	35.33	35.39	1,930,219	-0.36(-1.00%)
Dec 29, 2005	35.74	35.94	35.68	35.74	1,617,892	-0.10(-0.28%)
Dec 28, 2005	35.67	36.04	35.57	35.84	1,874,980	+0.24(+0.68%)
Dec 27, 2005	35.87	36.04	35.56	35.60	1,838,912	-0.15(-0.42%)
Dec 23, 2005	35.75	36.07	35.68	35.75	2,077,035	+0.10(+0.28%)
Dec 22, 2005	35.69	35.69	35.35	35.65	2,322,957	+0.02(+0.06%)
Dec 21, 2005	35.40	35.74	35.16	35.63	3,403,401	+0.42(+1.20%)
Dec 20, 2005	34.74	35.41	34.62	35.21	3,024,054	+0.40(+1.15%)
Dec 19, 2005	35.04	35.06	34.66	34.81	3,981,616	-0.06(-0.18%)
Dec 16, 2005	35.38	35.63	34.80	34.87	6,875,817	-0.54(-1.53%)
Dec 15, 2005	35.21	35.59	35.06	35.42	4,137,318	+0.21(+0.59%)
Dec 14, 2005	34.71	35.37	34.71	35.21	3,499,538	+0.43(+1.23%)
Dec 13, 2005	34.81	34.91	34.46	34.78	4,065,998	-0.04(-0.12%)
Dec 12, 2005	34.71	35.00	34.69	34.82	2,523,913	+0.09(+0.27%)
Dec 09, 2005	34.62	35.07	34.51	34.73	3,208,132	+0.19(+0.54%)
Dec 08, 2005	34.59	34.92	34.41	34.54	6,318,824	-0.76(-2.15%)
Dec 07, 2005	35.30	35.44	35.01	35.30	3,291,966	+0.19(+0.55%)
Dec 06, 2005	35.48	35.69	35.05	35.11	4,739,806	-0.36(-1.03%)
Dec 05, 2005	35.29	35.52	35.06	35.47	4,032,329	+0.18(+0.51%)
Dec 02, 2005	34.91	35.36	34.79	35.29	3,452,154	+0.39(+1.13%)
Dec 01, 2005	34.76	35.19	34.35	34.90	8,588,448	-0.83(-2.32%)
Nov 30, 2005	36.39	36.63	35.64	35.73	4,456,203	-0.57(-1.58%)
Nov 29, 2005	36.08	36.57	35.91	36.30	3,856,401	+0.36(+1.00%)
Nov 28, 2005	36.12	36.28	35.77	35.94	3,311,795	-0.24(-0.65%)
Nov 25, 2005	36.31	36.45	35.90	36.18	1,838,121	+0.01(+0.04%)
Nov 23, 2005	35.33	36.32	35.10	36.17	4,043,699	+0.94(+2.66%)
Nov 22, 2005	35.37	35.39	35.00	35.23	5,407,845	-0.11(-0.30%)
Nov 21, 2005	35.56	35.74	35.27	35.34	2,982,438	-0.29(-0.82%)
Nov 18, 2005	35.67	35.99	35.40	35.63	3,665,574	-0.01(-0.02%)
Nov 17, 2005	35.24	35.65	35.13	35.64	3,392,251	+0.44(+1.26%)
Nov 16, 2005	35.24	35.37	34.96	35.19	3,200,188	-0.04(-0.10%)
Nov 15, 2005	35.36	35.42	34.74	35.23	4,590,176	-0.39(-1.10%)
Nov 14, 2005	35.81	35.94	35.43	35.62	3,401,944	-0.24(-0.68%)
Nov 11, 2005	35.49	35.98	35.49	35.87	2,908,140	+0.06(+0.16%)
Nov 10, 2005	34.82	35.87	34.73	35.81	5,479,414	+1.01(+2.90%)
Nov 09, 2005	34.94	35.19	34.76	34.80	3,308,212	-0.21(-0.59%)
Nov 08, 2005	35.48	35.48	34.91	35.01	3,136,759	-0.48(-1.35%)
Nov 07, 2005	35.09	35.72	34.89	35.49	4,512,134	+0.35(+1.00%)
Nov 04, 2005	34.85	35.16	34.69	35.14	1,979,902	+0.32(+0.92%)
Nov 03, 2005	35.05	35.77	34.68	34.81	5,661,369	+0.11(+0.33%)
Nov 02, 2005	34.46	34.97	34.41	34.70	3,834,285	+0.27(+0.79%)

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.