Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	36.85	36.90	36.44	36.53	128,922	-0.49(-1.32%)
Jan 30, 2006	37.20	37.20	36.86	37.02	169,836	-0.02(-0.06%)
Jan 27, 2006	36.79	37.70	36.79	37.04	328,217	+0.34(+0.91%)
Jan 26, 2006	36.23	36.88	36.04	36.71	298,759	+0.76(+2.13%)
Jan 25, 2006	36.05	36.05	35.56	35.94	145,106	+0.03(+0.09%)
Jan 24, 2006	36.02	36.19	35.69	35.91	148,925	+0.36(+1.02%)
Jan 23, 2006	35.52	35.75	35.22	35.55	668,253	+0.15(+0.42%)
Jan 20, 2006	36.41	36.41	35.33	35.40	1,387,603	-1.37(-3.74%)
Jan 19, 2006	36.63	37.07	36.61	36.77	465,868	+1.00(+2.80%)
Jan 18, 2006	35.21	35.86	35.17	35.77	2,405,712	-0.34(-0.93%)
Jan 17, 2006	36.22	36.26	35.88	36.11	392,223	-0.57(-1.56%)
Jan 13, 2006	36.82	36.92	36.41	36.68	303,668	-0.29(-0.79%)
Jan 12, 2006	37.38	37.59	36.93	36.97	534,966	-0.40(-1.06%)
Jan 11, 2006	37.01	37.47	36.87	37.37	330,217	+0.44(+1.19%)
Jan 10, 2006	36.55	36.94	36.40	36.93	1,197,037	+0.04(+0.12%)
Jan 09, 2006	36.65	36.99	36.49	36.88	1,545,620	+0.40(+1.08%)
Jan 06, 2006	36.24	36.57	35.85	36.49	540,785	+0.81(+2.28%)
Jan 05, 2006	35.45	35.79	35.28	35.67	1,039,929	+0.73(+2.09%)
Jan 04, 2006	34.78	34.99	34.70	34.94	181,292	+0.50(+1.45%)
Jan 03, 2006	33.91	34.70	33.40	34.44	284,576	+0.91(+2.72%)
Dec 30, 2005	33.55	33.64	33.26	33.53	1,497,797	-0.23(-0.68%)
Dec 29, 2005	34.15	34.21	33.73	33.76	109,466	-0.30(-0.89%)
Dec 28, 2005	34.04	34.16	33.73	34.06	110,375	+0.02(+0.06%)
Dec 27, 2005	34.66	34.70	33.99	34.04	833,180	-0.36(-1.06%)
Dec 23, 2005	34.44	34.61	34.34	34.40	87,645	+0.10(+0.30%)
Dec 22, 2005	34.05	34.34	33.99	34.30	158,198	+0.42(+1.23%)
Dec 21, 2005	33.82	34.16	33.74	33.88	225,478	+0.09(+0.26%)
Dec 20, 2005	33.71	34.10	33.49	33.79	273,483	+0.06(+0.18%)
Dec 19, 2005	34.43	34.43	33.69	33.73	147,834	-0.69(-2.01%)
Dec 16, 2005	34.61	34.66	34.42	34.43	127,650	-0.18(-0.51%)
Dec 15, 2005	34.86	34.89	34.53	34.60	93,828	-0.14(-0.41%)
Dec 14, 2005	34.84	34.95	34.56	34.75	102,556	-0.09(-0.27%)
Dec 13, 2005	34.80	35.15	34.59	34.84	208,386	+0.03(+0.09%)
Dec 12, 2005	34.84	34.89	34.58	34.81	187,656	+0.26(+0.76%)
Dec 09, 2005	34.11	34.62	33.92	34.54	154,562	+0.47(+1.37%)
Dec 08, 2005	34.66	34.86	33.82	34.07	344,036	-0.48(-1.38%)
Dec 07, 2005	34.99	34.99	34.45	34.55	237,298	-0.45(-1.29%)
Dec 06, 2005	35.05	35.41	34.87	35.00	791,175	+0.34(+0.97%)
Dec 05, 2005	35.09	35.09	34.54	34.67	150,379	-0.47(-1.35%)
Dec 02, 2005	35.19	35.55	35.12	35.14	234,206	-0.03(-0.08%)
Dec 01, 2005	34.43	35.24	34.43	35.17	1,019,927	+1.15(+3.40%)
Nov 30, 2005	33.84	34.21	33.75	34.01	164,563	+0.32(+0.95%)
Nov 29, 2005	33.94	34.13	33.63	33.69	210,749	-0.10(-0.31%)
Nov 28, 2005	34.38	34.38	33.77	33.80	284,939	-0.39(-1.14%)
Nov 25, 2005	34.08	34.29	34.04	34.19	204,931	+0.22(+0.65%)
Nov 23, 2005	33.94	34.34	33.93	33.97	264,392	+0.08(+0.24%)
Nov 22, 2005	33.38	34.08	33.38	33.89	1,181,035	+0.46(+1.38%)
Nov 21, 2005	33.50	33.65	33.31	33.43	123,285	-0.15(-0.46%)
Nov 18, 2005	33.32	33.76	33.24	33.58	416,044	+0.58(+1.77%)
Nov 17, 2005	32.56	33.04	32.46	33.00	351,674	+0.37(+1.13%)
Nov 16, 2005	32.73	32.74	32.40	32.63	205,840	-0.02(-0.05%)
Nov 15, 2005	32.91	33.06	32.58	32.64	128,013	-0.24(-0.74%)
Nov 14, 2005	32.85	32.97	32.74	32.89	764,082	+0.11(+0.34%)
Nov 11, 2005	33.16	33.18	32.74	32.78	552,422	-0.09(-0.27%)
Nov 10, 2005	32.72	32.96	32.34	32.86	182,746	+0.24(+0.74%)
Nov 09, 2005	32.66	32.68	32.02	32.62	183,656	+0.49(+1.52%)
Nov 08, 2005	32.17	32.37	31.90	32.13	84,009	-0.04(-0.12%)
Nov 07, 2005	32.23	32.35	31.92	32.17	801,540	+0.04(+0.14%)
Nov 04, 2005	31.67	32.24	31.67	32.13	757,354	+0.11(+0.34%)
Nov 03, 2005	31.90	32.24	31.81	32.02	883,367	+0.59(+1.89%)
Nov 02, 2005	30.49	31.47	30.49	31.42	158,744	+1.07(+3.51%)

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.