Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	31.18	32.05	31.12	31.80	216,437	+0.54(+1.74%)
Jan 30, 2006	31.49	31.69	31.04	31.26	209,826	-0.09(-0.27%)
Jan 27, 2006	31.05	31.42	31.01	31.35	224,672	+0.30(+0.97%)
Jan 26, 2006	31.26	31.47	31.02	31.05	224,556	-0.16(-0.52%)
Jan 25, 2006	30.99	31.47	30.64	31.21	209,014	+0.26(+0.84%)
Jan 24, 2006	30.89	31.03	30.63	30.95	190,571	+0.22(+0.70%)
Jan 23, 2006	31.13	31.18	30.49	30.74	152,874	-0.46(-1.46%)
Jan 20, 2006	32.06	32.06	31.12	31.19	110,538	-0.64(-2.00%)
Jan 19, 2006	31.54	32.09	31.38	31.83	135,940	+0.32(+1.01%)
Jan 18, 2006	31.59	31.86	31.34	31.51	176,188	-0.24(-0.76%)
Jan 17, 2006	31.75	31.75	31.27	31.75	111,350	-0.09(-0.27%)
Jan 13, 2006	31.68	32.00	31.50	31.84	148,235	+0.16(+0.52%)
Jan 12, 2006	31.68	31.82	31.40	31.68	260,513	-0.09(-0.30%)
Jan 11, 2006	31.90	31.99	31.47	31.77	206,694	-0.34(-1.07%)
Jan 10, 2006	31.66	32.24	31.55	32.11	162,386	+0.24(+0.76%)
Jan 09, 2006	31.73	32.11	31.73	31.87	139,420	+0.04(+0.14%)
Jan 06, 2006	31.14	31.97	31.09	31.83	197,763	+0.69(+2.21%)
Jan 05, 2006	31.21	31.30	30.93	31.14	254,830	-0.07(-0.22%)
Jan 04, 2006	30.66	31.53	30.61	31.21	157,398	+0.61(+2.00%)
Jan 03, 2006	30.86	30.86	30.02	30.60	233,488	+0.08(+0.25%)
Dec 30, 2005	30.39	30.66	30.10	30.52	231,052	+0.13(+0.43%)
Dec 29, 2005	30.31	30.48	30.00	30.39	172,129	+0.16(+0.54%)
Dec 28, 2005	29.66	30.46	29.49	30.23	139,420	+0.63(+2.13%)
Dec 27, 2005	30.29	30.36	29.29	29.60	144,407	-0.78(-2.55%)
Dec 23, 2005	30.24	30.48	30.16	30.37	99,635	+0.14(+0.46%)
Dec 22, 2005	30.56	30.62	30.14	30.24	227,340	-0.40(-1.29%)
Dec 21, 2005	30.73	31.12	30.40	30.63	98,823	-0.06(-0.20%)
Dec 20, 2005	30.20	31.22	30.20	30.69	186,048	+0.28(+0.91%)
Dec 19, 2005	30.90	31.27	30.20	30.42	330,571	-0.48(-1.56%)
Dec 16, 2005	31.22	31.46	30.90	30.90	477,763	-0.23(-0.75%)
Dec 15, 2005	31.43	31.72	30.93	31.13	480,894	-0.29(-0.93%)
Dec 14, 2005	32.03	33.57	31.39	31.43	1,074,184	+0.42(+1.36%)
Dec 13, 2005	30.69	31.13	30.61	31.00	160,646	+0.31(+1.01%)
Dec 12, 2005	30.83	31.18	30.61	30.69	189,643	-0.14(-0.45%)
Dec 09, 2005	30.17	30.86	30.09	30.83	204,490	+0.66(+2.17%)
Dec 08, 2005	30.78	30.85	29.96	30.18	270,952	-0.64(-2.07%)
Dec 07, 2005	31.04	31.07	30.70	30.81	175,260	-0.17(-0.56%)
Dec 06, 2005	31.21	31.29	30.78	30.99	213,305	-0.19(-0.61%)
Dec 05, 2005	31.36	31.36	30.76	31.18	111,814	-0.21(-0.66%)
Dec 02, 2005	30.99	31.55	30.77	31.38	202,286	+0.55(+1.79%)
Dec 01, 2005	30.40	30.83	30.40	30.83	205,302	+0.41(+1.33%)
Nov 30, 2005	30.42	30.90	30.21	30.43	332,079	-0.31(-1.01%)
Nov 29, 2005	29.40	31.23	29.79	30.74	324,888	+1.34(+4.55%)
Nov 28, 2005	30.35	30.35	29.17	29.40	251,118	-1.03(-3.40%)
Nov 25, 2005	30.35	30.54	30.23	30.43	37,580	+0.03(+0.08%)
Nov 23, 2005	30.82	30.91	30.31	30.41	115,758	-0.41(-1.34%)
Nov 22, 2005	30.78	30.97	30.33	30.82	123,413	+0.09(+0.28%)
Nov 21, 2005	30.82	30.86	30.09	30.74	364,092	-0.09(-0.28%)
Nov 18, 2005	30.97	31.11	30.61	30.82	108,218	+0.07(+0.22%)
Nov 17, 2005	30.43	30.89	30.43	30.75	127,705	+0.43(+1.42%)
Nov 16, 2005	30.74	30.81	30.21	30.32	300,646	-0.28(-0.93%)
Nov 15, 2005	30.65	30.91	30.48	30.61	369,312	-0.03(-0.11%)
Nov 14, 2005	30.74	30.84	30.52	30.64	830,372	-0.22(-0.73%)
Nov 11, 2005	30.82	31.10	30.43	30.86	739,784	+0.14(+0.45%)
Nov 10, 2005	30.03	30.78	29.83	30.73	270,836	+0.53(+1.74%)
Nov 09, 2005	30.01	30.89	29.88	30.20	264,225	+0.16(+0.52%)
Nov 08, 2005	30.26	30.43	29.85	30.05	352,841	-0.10(-0.34%)
Nov 07, 2005	28.92	30.18	29.00	30.15	682,485	+1.23(+4.26%)
Nov 04, 2005	29.05	29.10	28.71	28.92	148,699	-0.14(-0.47%)
Nov 03, 2005	28.97	29.43	28.80	29.05	395,758	+0.30(+1.05%)
Nov 02, 2005	27.88	28.96	27.88	28.75	209,130	+0.87(+3.12%)

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.