Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.84	33.00	32.22	32.41	609,714	-0.87(-2.61%)
Jan 30, 2006	33.57	33.88	33.28	33.28	133,913	-0.21(-0.64%)
Jan 27, 2006	33.67	33.89	33.40	33.49	113,623	-0.20(-0.59%)
Jan 26, 2006	33.24	33.97	33.24	33.69	239,548	+0.57(+1.71%)
Jan 25, 2006	33.33	33.49	32.81	33.12	108,805	-0.08(-0.24%)
Jan 24, 2006	33.81	33.96	33.05	33.20	190,725	-0.62(-1.84%)
Jan 23, 2006	34.07	34.26	33.80	33.82	145,834	-0.24(-0.69%)
Jan 20, 2006	33.79	34.28	33.76	34.06	233,461	+0.16(+0.47%)
Jan 19, 2006	33.93	34.18	33.80	33.90	111,468	+0.05(+0.14%)
Jan 18, 2006	33.79	34.13	33.61	33.85	206,197	-0.06(-0.16%)
Jan 17, 2006	33.44	34.25	33.44	33.91	427,484	+0.88(+2.65%)
Jan 13, 2006	33.47	33.50	32.88	33.03	297,121	-0.48(-1.44%)
Jan 12, 2006	33.55	33.81	33.28	33.51	108,044	+0.00(+0.00%)
Jan 11, 2006	32.69	33.51	32.64	33.51	1,050,514	+0.99(+3.06%)
Jan 10, 2006	32.33	32.62	32.08	32.52	53,514	+0.29(+0.91%)
Jan 09, 2006	32.57	32.66	31.98	32.23	74,185	-0.26(-0.80%)
Jan 06, 2006	31.54	32.54	31.50	32.49	102,337	+0.95(+3.00%)
Jan 05, 2006	32.25	32.27	31.35	31.54	111,087	-0.79(-2.44%)
Jan 04, 2006	32.09	32.57	32.09	32.33	83,062	+0.30(+0.94%)
Jan 03, 2006	31.94	32.36	31.30	32.03	292,302	-0.05(-0.15%)
Dec 30, 2005	31.38	32.16	31.02	32.08	149,131	+0.71(+2.26%)
Dec 29, 2005	31.52	31.53	31.32	31.37	39,058	-0.19(-0.60%)
Dec 28, 2005	31.76	32.09	31.51	31.56	85,598	-0.10(-0.32%)
Dec 27, 2005	32.08	32.11	31.59	31.66	46,540	-0.32(-0.99%)
Dec 23, 2005	31.85	32.00	31.82	31.98	26,503	+0.13(+0.40%)
Dec 22, 2005	32.06	32.41	31.72	31.85	161,939	-0.07(-0.22%)
Dec 21, 2005	31.54	32.02	31.19	31.92	367,248	+0.38(+1.20%)
Dec 20, 2005	30.68	31.62	30.68	31.54	577,503	+0.87(+2.83%)
Dec 19, 2005	29.98	30.91	29.83	30.68	155,218	+0.75(+2.50%)
Dec 16, 2005	29.89	30.04	29.85	29.93	70,254	+0.16(+0.53%)
Dec 15, 2005	29.26	29.77	28.90	29.77	278,987	+0.35(+1.21%)
Dec 14, 2005	30.36	30.36	29.15	29.41	149,892	-0.95(-3.12%)
Dec 13, 2005	30.64	30.64	30.06	30.36	27,137	-0.35(-1.16%)
Dec 12, 2005	30.75	30.89	30.34	30.71	30,815	+0.04(+0.13%)
Dec 09, 2005	30.60	30.70	30.36	30.68	14,202	+0.06(+0.18%)
Dec 08, 2005	30.71	30.75	30.22	30.62	46,413	-0.12(-0.38%)
Dec 07, 2005	30.68	30.75	30.57	30.74	23,206	+0.10(+0.33%)
Dec 06, 2005	30.75	30.75	30.40	30.64	48,949	-0.01(-0.03%)
Dec 05, 2005	30.82	30.91	30.44	30.64	186,921	-0.10(-0.33%)
Dec 02, 2005	30.34	30.88	30.18	30.75	180,580	+0.36(+1.19%)
Dec 01, 2005	29.94	30.52	29.79	30.38	91,939	+0.38(+1.26%)
Nov 30, 2005	29.96	30.07	29.59	30.00	71,141	-0.08(-0.26%)
Nov 29, 2005	30.45	30.49	30.07	30.08	51,739	-0.30(-0.99%)
Nov 28, 2005	30.13	30.52	29.97	30.38	88,641	+0.25(+0.84%)
Nov 25, 2005	30.15	30.15	30.03	30.13	21,304	-0.03(-0.10%)
Nov 23, 2005	29.85	30.23	29.69	30.16	146,975	+0.42(+1.41%)
Nov 22, 2005	29.74	29.82	29.65	29.74	44,511	-0.08(-0.26%)
Nov 21, 2005	29.76	29.89	29.67	29.82	31,576	+0.12(+0.40%)
Nov 18, 2005	29.53	29.72	29.18	29.71	386,778	+0.24(+0.83%)
Nov 17, 2005	29.73	29.73	29.10	29.46	82,808	-0.30(-1.01%)
Nov 16, 2005	29.89	29.89	29.29	29.76	37,029	-0.13(-0.42%)
Nov 15, 2005	29.76	30.04	29.49	29.89	84,583	+0.16(+0.53%)
Nov 14, 2005	29.76	29.82	29.65	29.73	19,782	-0.03(-0.11%)
Nov 11, 2005	29.66	29.81	29.63	29.76	22,572	+0.09(+0.29%)
Nov 10, 2005	29.77	29.77	29.57	29.67	32,971	-0.06(-0.19%)
Nov 09, 2005	29.75	29.80	29.69	29.73	83,569	-0.02(-0.08%)
Nov 08, 2005	29.49	29.83	29.49	29.75	112,229	+0.19(+0.64%)
Nov 07, 2005	29.23	29.59	29.23	29.56	53,768	+0.41(+1.41%)
Nov 04, 2005	29.11	29.33	29.02	29.15	26,123	+0.09(+0.33%)
Nov 03, 2005	28.89	29.49	28.79	29.06	89,275	+0.09(+0.33%)
Nov 02, 2005	28.94	29.18	28.82	28.96	63,152	+0.03(+0.11%)

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.