Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	41.88	42.08	41.70	41.89	370,927	+0.01(+0.02%)
Jan 30, 2006	41.61	42.08	41.47	41.88	408,361	+0.28(+0.67%)
Jan 27, 2006	41.03	41.99	40.96	41.60	401,416	+0.68(+1.66%)
Jan 26, 2006	40.56	40.93	40.01	40.92	266,629	+0.57(+1.41%)
Jan 25, 2006	39.88	40.55	39.80	40.35	238,730	+0.49(+1.24%)
Jan 24, 2006	40.01	40.40	39.60	39.86	471,340	-0.12(-0.30%)
Jan 23, 2006	40.38	40.44	39.11	39.98	444,147	-0.38(-0.95%)
Jan 20, 2006	40.92	41.03	40.27	40.36	227,076	-0.50(-1.23%)
Jan 19, 2006	40.52	40.95	40.41	40.86	186,699	+0.37(+0.90%)
Jan 18, 2006	40.18	40.96	40.01	40.50	274,870	+0.21(+0.53%)
Jan 17, 2006	40.78	40.78	39.88	40.28	291,115	-0.37(-0.90%)
Jan 13, 2006	40.50	40.84	40.42	40.65	245,676	+0.14(+0.34%)
Jan 12, 2006	40.74	41.06	40.26	40.51	303,710	-0.22(-0.54%)
Jan 11, 2006	40.43	40.73	40.13	40.73	300,532	+0.31(+0.78%)
Jan 10, 2006	40.15	40.67	39.88	40.42	322,074	+0.27(+0.68%)
Jan 09, 2006	39.60	40.49	39.55	40.15	473,459	+0.74(+1.88%)
Jan 06, 2006	39.28	39.54	39.08	39.41	338,084	+0.21(+0.54%)
Jan 05, 2006	39.03	39.29	38.84	39.20	433,435	+0.17(+0.44%)
Jan 04, 2006	38.01	39.03	37.82	39.03	564,690	+1.01(+2.66%)
Jan 03, 2006	38.00	38.09	37.68	38.01	485,819	+0.14(+0.36%)
Dec 30, 2005	38.24	38.39	37.70	37.88	224,840	-0.42(-1.09%)
Dec 29, 2005	38.11	38.47	38.01	38.30	179,872	+0.23(+0.60%)
Dec 28, 2005	37.97	38.27	37.68	38.07	233,080	+0.23(+0.61%)
Dec 27, 2005	38.23	38.24	37.47	37.84	473,812	+0.15(+0.41%)
Dec 23, 2005	37.54	37.76	37.53	37.68	149,383	+0.19(+0.50%)
Dec 22, 2005	37.56	37.84	37.45	37.50	248,030	+0.02(+0.05%)
Dec 21, 2005	37.38	37.92	37.25	37.48	299,355	-0.01(-0.02%)
Dec 20, 2005	37.57	37.86	37.00	37.49	138,082	-0.08(-0.23%)
Dec 19, 2005	38.33	38.46	37.32	37.57	258,860	-0.76(-1.97%)
Dec 16, 2005	39.14	39.16	38.13	38.33	368,808	-0.65(-1.68%)
Dec 15, 2005	38.86	39.22	38.78	38.98	194,939	+0.14(+0.37%)
Dec 14, 2005	38.86	38.90	38.65	38.84	159,153	+0.05(+0.13%)
Dec 13, 2005	38.65	38.88	38.49	38.79	284,522	-0.03(-0.09%)
Dec 12, 2005	38.96	39.22	38.67	38.82	228,136	+0.08(+0.20%)
Dec 09, 2005	38.23	38.95	38.23	38.75	245,323	+0.45(+1.18%)
Dec 08, 2005	37.92	38.88	37.82	38.30	260,979	+0.20(+0.51%)
Dec 07, 2005	38.01	38.37	37.78	38.10	319,955	+0.21(+0.56%)
Dec 06, 2005	37.87	38.24	37.87	37.89	222,721	-0.20(-0.54%)
Dec 05, 2005	38.48	38.48	37.79	38.09	210,243	-0.39(-1.02%)
Dec 02, 2005	38.23	38.48	37.93	38.48	206,593	+0.25(+0.67%)
Dec 01, 2005	38.20	38.27	37.94	38.23	240,614	+0.06(+0.16%)
Nov 30, 2005	37.73	38.17	37.62	38.17	291,821	+0.41(+1.08%)
Nov 29, 2005	37.66	37.99	37.51	37.76	195,057	+0.15(+0.41%)
Nov 28, 2005	37.83	38.07	37.59	37.61	309,361	-0.30(-0.78%)
Nov 25, 2005	37.80	37.98	37.72	37.90	51,913	+0.03(+0.09%)
Nov 23, 2005	38.01	38.22	37.77	37.87	253,092	-0.14(-0.36%)
Nov 22, 2005	37.39	38.01	37.29	38.01	375,400	+0.43(+1.15%)
Nov 21, 2005	37.08	37.58	37.05	37.57	301,709	+0.28(+0.75%)
Nov 18, 2005	36.95	37.29	36.78	37.29	295,706	+0.34(+0.92%)
Nov 17, 2005	37.05	37.21	36.70	36.95	309,478	-0.04(-0.11%)
Nov 16, 2005	37.00	37.31	36.89	37.00	281,933	+0.05(+0.14%)
Nov 15, 2005	37.25	37.23	36.74	36.94	182,108	-0.29(-0.78%)
Nov 14, 2005	37.10	37.28	36.77	37.23	242,262	+0.11(+0.30%)
Nov 11, 2005	36.54	37.12	36.38	37.12	258,389	+0.59(+1.63%)
Nov 10, 2005	36.53	36.53	35.76	36.53	370,692	+0.00(+0.00%)
Nov 09, 2005	36.54	36.63	36.38	36.53	526,667	+0.00(+0.00%)
Nov 08, 2005	36.77	36.77	36.34	36.53	456,625	-0.25(-0.67%)
Nov 07, 2005	36.77	37.04	36.57	36.77	389,173	+0.01(+0.02%)
Nov 04, 2005	36.57	36.94	36.44	36.77	470,398	+0.25(+0.70%)
Nov 03, 2005	36.36	36.70	36.26	36.51	587,291	+0.24(+0.66%)
Nov 02, 2005	35.21	36.31	35.21	36.27	500,181	+1.02(+2.89%)

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.