Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.90	30.92	30.40	30.72	385,720	-0.15(-0.48%)
Jan 30, 2006	31.29	31.32	30.84	30.87	277,835	-0.47(-1.50%)
Jan 27, 2006	31.06	31.45	31.16	31.34	281,121	+0.29(+0.93%)
Jan 26, 2006	31.41	31.54	31.04	31.05	184,554	-0.28(-0.91%)
Jan 25, 2006	31.53	31.64	31.14	31.33	516,058	-0.13(-0.40%)
Jan 24, 2006	31.04	31.53	31.04	31.46	326,027	+0.45(+1.45%)
Jan 23, 2006	31.06	31.21	30.95	31.01	260,128	-0.03(-0.09%)
Jan 20, 2006	31.45	31.54	31.04	31.04	217,229	-0.37(-1.19%)
Jan 19, 2006	31.14	31.42	30.91	31.41	254,469	+0.32(+1.02%)
Jan 18, 2006	31.09	31.31	31.05	31.09	212,301	-0.27(-0.86%)
Jan 17, 2006	30.86	31.37	30.78	31.36	244,977	+0.39(+1.26%)
Jan 13, 2006	31.05	31.10	30.87	30.97	292,621	-0.08(-0.25%)
Jan 12, 2006	31.05	31.33	30.98	31.05	234,024	+0.01(+0.02%)
Jan 11, 2006	31.08	31.24	30.87	31.04	263,779	+0.01(+0.02%)
Jan 10, 2006	30.85	31.12	30.76	31.04	294,812	+0.11(+0.37%)
Jan 09, 2006	30.95	31.12	30.75	30.92	270,716	-0.13(-0.42%)
Jan 06, 2006	31.01	31.22	30.85	31.06	245,707	+0.18(+0.57%)
Jan 05, 2006	30.95	30.99	30.82	30.88	198,610	-0.11(-0.35%)
Jan 04, 2006	30.98	31.02	30.59	30.99	275,279	-0.04(-0.12%)
Jan 03, 2006	30.52	31.04	30.35	31.03	323,836	+0.73(+2.40%)
Dec 30, 2005	30.49	30.50	30.21	30.30	233,111	-0.19(-0.63%)
Dec 29, 2005	30.82	30.83	30.40	30.49	357,608	-0.33(-1.07%)
Dec 28, 2005	30.76	30.90	30.70	30.82	216,682	+0.05(+0.18%)
Dec 27, 2005	31.09	31.26	30.76	30.76	363,084	-0.22(-0.72%)
Dec 23, 2005	30.95	31.15	30.95	30.99	488,128	+0.04(+0.12%)
Dec 22, 2005	30.79	30.95	30.73	30.95	593,822	+0.25(+0.80%)
Dec 21, 2005	30.76	30.86	30.59	30.70	575,203	-0.02(-0.05%)
Dec 20, 2005	30.90	30.93	30.53	30.72	276,374	-0.08(-0.25%)
Dec 19, 2005	31.31	31.31	30.72	30.80	553,662	-0.49(-1.58%)
Dec 16, 2005	31.17	31.31	31.11	31.29	557,496	+0.25(+0.79%)
Dec 15, 2005	31.44	31.44	30.90	31.04	682,540	-0.36(-1.13%)
Dec 14, 2005	31.02	31.55	30.97	31.40	587,616	+0.52(+1.67%)
Dec 13, 2005	30.56	31.01	30.51	30.89	281,486	+0.31(+1.02%)
Dec 12, 2005	30.81	30.95	30.32	30.57	486,668	-0.06(-0.20%)
Dec 09, 2005	30.36	30.67	30.27	30.63	280,390	+0.25(+0.83%)
Dec 08, 2005	30.10	30.40	30.07	30.38	491,049	+0.33(+1.11%)
Dec 07, 2005	30.33	30.49	29.98	30.05	523,177	-0.30(-0.99%)
Dec 06, 2005	30.49	30.51	30.27	30.35	852,490	+0.14(+0.45%)
Dec 05, 2005	30.10	30.27	29.82	30.21	671,404	+0.11(+0.36%)
Dec 02, 2005	29.92	30.16	29.65	30.10	567,536	+0.18(+0.60%)
Dec 01, 2005	29.53	29.95	29.47	29.92	727,081	+0.46(+1.56%)
Nov 30, 2005	29.57	29.64	29.35	29.46	862,348	-0.05(-0.17%)
Nov 29, 2005	29.53	29.69	29.42	29.51	857,419	+0.06(+0.20%)
Nov 28, 2005	29.42	29.51	29.27	29.45	1,278,736	-0.08(-0.26%)
Nov 25, 2005	29.63	29.75	29.46	29.53	266,882	-0.05(-0.19%)
Nov 23, 2005	29.42	29.69	29.32	29.58	506,383	+0.16(+0.56%)
Nov 22, 2005	29.54	29.55	29.31	29.42	646,213	-0.15(-0.52%)
Nov 21, 2005	29.47	29.71	29.42	29.57	578,854	+0.13(+0.45%)
Nov 18, 2005	29.58	29.75	29.35	29.44	593,092	-0.02(-0.07%)
Nov 17, 2005	29.34	29.60	29.34	29.46	1,057,490	+0.13(+0.43%)
Nov 16, 2005	29.28	29.42	29.18	29.34	4,159,132	-0.08(-0.28%)
Nov 15, 2005	30.05	30.05	29.38	29.42	1,222,877	-0.64(-2.11%)
Nov 14, 2005	30.38	30.40	29.88	30.05	510,764	-0.32(-1.05%)
Nov 11, 2005	30.73	30.76	30.35	30.37	350,123	-0.31(-1.02%)
Nov 10, 2005	31.12	31.20	30.44	30.68	518,978	-0.43(-1.37%)
Nov 09, 2005	30.68	31.19	30.46	31.11	339,170	+0.25(+0.82%)
Nov 08, 2005	30.84	31.08	30.73	30.86	320,368	-0.07(-0.21%)
Nov 07, 2005	30.88	31.25	30.82	30.92	399,046	+0.05(+0.16%)
Nov 04, 2005	30.64	30.90	30.43	30.87	360,528	+0.28(+0.93%)
Nov 03, 2005	30.40	31.03	30.18	30.59	499,628	+0.72(+2.40%)
Nov 02, 2005	29.61	29.99	29.46	29.87	268,708	+0.21(+0.70%)

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.