Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.76	32.91	32.13	32.32	611,345	-0.87(-2.61%)
Jan 30, 2006	33.48	33.79	33.19	33.19	134,272	-0.21(-0.64%)
Jan 27, 2006	33.58	33.80	33.31	33.40	113,927	-0.20(-0.59%)
Jan 26, 2006	33.15	33.88	33.15	33.60	240,189	+0.57(+1.71%)
Jan 25, 2006	33.24	33.40	32.72	33.03	109,096	-0.08(-0.24%)
Jan 24, 2006	33.72	33.87	32.96	33.11	191,236	-0.62(-1.84%)
Jan 23, 2006	33.98	34.16	33.71	33.73	146,224	-0.24(-0.69%)
Jan 20, 2006	33.70	34.19	33.67	33.97	234,086	+0.16(+0.47%)
Jan 19, 2006	33.84	34.09	33.71	33.81	111,766	+0.05(+0.14%)
Jan 18, 2006	33.70	34.04	33.52	33.76	206,748	-0.06(-0.16%)
Jan 17, 2006	33.35	34.16	33.35	33.82	428,628	+0.87(+2.65%)
Jan 13, 2006	33.38	33.41	32.80	32.94	297,916	-0.48(-1.44%)
Jan 12, 2006	33.46	33.72	33.19	33.42	108,333	+0.00(+0.00%)
Jan 11, 2006	32.60	33.42	32.55	33.42	1,053,324	+0.99(+3.06%)
Jan 10, 2006	32.24	32.54	31.99	32.43	53,658	+0.29(+0.91%)
Jan 09, 2006	32.48	32.58	31.89	32.14	74,383	-0.26(-0.80%)
Jan 06, 2006	31.46	32.46	31.42	32.40	102,611	+0.94(+3.00%)
Jan 05, 2006	32.17	32.18	31.26	31.46	111,384	-0.79(-2.44%)
Jan 04, 2006	32.01	32.48	32.01	32.24	83,284	+0.30(+0.94%)
Jan 03, 2006	31.85	32.28	31.21	31.95	293,084	-0.05(-0.15%)
Dec 30, 2005	31.30	32.07	30.94	31.99	149,530	+0.71(+2.26%)
Dec 29, 2005	31.43	31.44	31.24	31.29	39,162	-0.19(-0.60%)
Dec 28, 2005	31.68	32.01	31.43	31.47	85,827	-0.10(-0.32%)
Dec 27, 2005	31.99	32.02	31.51	31.58	46,664	-0.31(-0.99%)
Dec 23, 2005	31.77	31.91	31.73	31.89	26,574	+0.13(+0.40%)
Dec 22, 2005	31.97	32.32	31.63	31.77	162,372	-0.07(-0.22%)
Dec 21, 2005	31.46	31.93	31.10	31.84	368,231	+0.38(+1.20%)
Dec 20, 2005	30.59	31.54	30.59	31.46	579,048	+0.87(+2.83%)
Dec 19, 2005	29.90	30.83	29.75	30.59	155,633	+0.75(+2.50%)
Dec 16, 2005	29.81	29.96	29.77	29.85	70,442	+0.16(+0.53%)
Dec 15, 2005	29.18	29.69	28.82	29.69	279,733	+0.35(+1.21%)
Dec 14, 2005	30.28	30.28	29.07	29.34	150,293	-0.94(-3.12%)
Dec 13, 2005	30.55	30.56	29.98	30.28	27,210	-0.35(-1.16%)
Dec 12, 2005	30.67	30.80	30.26	30.63	30,897	+0.04(+0.13%)
Dec 09, 2005	30.51	30.62	30.28	30.59	14,240	+0.06(+0.18%)
Dec 08, 2005	30.63	30.67	30.14	30.54	46,537	-0.12(-0.38%)
Dec 07, 2005	30.59	30.67	30.49	30.66	23,268	+0.10(+0.33%)
Dec 06, 2005	30.67	30.67	30.32	30.55	49,080	-0.01(-0.03%)
Dec 05, 2005	30.73	30.83	30.36	30.56	187,421	-0.10(-0.33%)
Dec 02, 2005	30.26	30.80	30.10	30.66	181,063	+0.36(+1.19%)
Dec 01, 2005	29.86	30.44	29.71	30.30	92,184	+0.38(+1.26%)
Nov 30, 2005	29.88	29.99	29.51	29.92	71,332	-0.08(-0.26%)
Nov 29, 2005	30.37	30.41	29.99	30.00	51,877	-0.30(-0.99%)
Nov 28, 2005	30.05	30.44	29.89	30.30	88,879	+0.25(+0.84%)
Nov 25, 2005	30.07	30.07	29.95	30.05	21,361	-0.03(-0.10%)
Nov 23, 2005	29.77	30.15	29.61	30.08	147,368	+0.42(+1.41%)
Nov 22, 2005	29.67	29.74	29.57	29.67	44,630	-0.08(-0.26%)
Nov 21, 2005	29.68	29.81	29.59	29.74	31,660	+0.12(+0.40%)
Nov 18, 2005	29.45	29.64	29.10	29.63	387,812	+0.24(+0.83%)
Nov 17, 2005	29.65	29.65	29.02	29.38	83,030	-0.30(-1.01%)
Nov 16, 2005	29.81	29.81	29.21	29.68	37,128	-0.13(-0.42%)
Nov 15, 2005	29.68	29.96	29.41	29.81	84,810	+0.16(+0.53%)
Nov 14, 2005	29.68	29.74	29.57	29.65	19,835	-0.03(-0.11%)
Nov 11, 2005	29.58	29.73	29.56	29.68	22,632	+0.09(+0.29%)
Nov 10, 2005	29.69	29.69	29.49	29.59	33,059	-0.05(-0.19%)
Nov 09, 2005	29.67	29.72	29.61	29.65	83,792	-0.02(-0.08%)
Nov 08, 2005	29.41	29.75	29.41	29.67	112,529	+0.19(+0.64%)
Nov 07, 2005	29.15	29.52	29.15	29.48	53,912	+0.41(+1.41%)
Nov 04, 2005	29.04	29.26	28.94	29.08	26,193	+0.09(+0.33%)
Nov 03, 2005	28.81	29.41	28.71	28.98	89,514	+0.09(+0.33%)
Nov 02, 2005	28.86	29.10	28.75	28.89	63,321	+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.