Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.39	32.56	31.97	32.29	361,267	-0.10(-0.30%)
Jan 30, 2006	32.36	32.75	32.36	32.39	499,281	+0.03(+0.10%)
Jan 27, 2006	32.72	33.33	32.11	32.36	467,818	-0.35(-1.07%)
Jan 26, 2006	32.79	32.98	32.19	32.71	309,497	+0.38(+1.18%)
Jan 25, 2006	32.52	33.18	32.08	32.32	505,424	-0.19(-0.59%)
Jan 24, 2006	31.06	32.61	30.94	32.52	514,198	+1.66(+5.38%)
Jan 23, 2006	30.35	30.93	30.20	30.86	191,915	+0.61(+2.00%)
Jan 20, 2006	31.13	31.18	29.96	30.25	174,867	-0.70(-2.27%)
Jan 19, 2006	30.30	31.03	30.07	30.95	243,561	+0.76(+2.51%)
Jan 18, 2006	30.27	30.31	29.66	30.19	185,397	-0.15(-0.50%)
Jan 17, 2006	30.70	30.70	29.81	30.35	165,591	-0.26(-0.83%)
Jan 13, 2006	30.75	30.98	30.31	30.60	192,918	-0.23(-0.75%)
Jan 12, 2006	31.31	31.46	30.78	30.83	245,566	-0.65(-2.05%)
Jan 11, 2006	31.10	31.50	30.66	31.48	247,823	+0.38(+1.23%)
Jan 10, 2006	30.79	31.13	30.45	31.10	154,685	+0.26(+0.83%)
Jan 09, 2006	30.76	31.22	30.62	30.84	178,628	+0.28(+0.91%)
Jan 06, 2006	30.23	30.64	29.84	30.56	190,160	+0.52(+1.73%)
Jan 05, 2006	29.58	30.30	29.58	30.04	196,052	+0.06(+0.21%)
Jan 04, 2006	29.60	30.11	29.45	29.98	236,541	+0.41(+1.40%)
Jan 03, 2006	29.05	29.61	28.26	29.56	327,422	+0.92(+3.20%)
Dec 30, 2005	28.89	28.89	28.31	28.65	184,018	-0.40(-1.37%)
Dec 29, 2005	29.25	29.36	28.65	29.05	118,709	-0.15(-0.52%)
Dec 28, 2005	28.72	29.25	28.58	29.20	113,444	+0.54(+1.89%)
Dec 27, 2005	29.49	29.64	28.64	28.66	175,995	-0.70(-2.39%)
Dec 23, 2005	29.42	29.74	29.12	29.36	81,855	+0.04(+0.14%)
Dec 22, 2005	28.81	29.39	28.81	29.32	208,587	+0.53(+1.86%)
Dec 21, 2005	28.38	29.20	28.38	28.78	183,391	+0.58(+2.07%)
Dec 20, 2005	28.40	28.59	28.00	28.20	275,902	-0.06(-0.20%)
Dec 19, 2005	28.96	29.01	28.07	28.26	366,407	-0.66(-2.29%)
Dec 16, 2005	29.51	29.88	28.92	28.92	445,505	-0.59(-2.00%)
Dec 15, 2005	30.15	30.16	29.08	29.51	214,730	-0.43(-1.44%)
Dec 14, 2005	30.31	30.60	29.83	29.94	331,559	-0.18(-0.61%)
Dec 13, 2005	29.92	30.29	29.75	30.12	276,027	+0.29(+0.96%)
Dec 12, 2005	30.04	30.15	29.77	29.84	277,908	-0.08(-0.27%)
Dec 09, 2005	29.88	30.19	29.28	29.92	142,526	-0.06(-0.19%)
Dec 08, 2005	29.78	30.51	29.52	29.97	275,150	+0.34(+1.16%)
Dec 07, 2005	30.63	30.68	29.36	29.63	393,859	-1.08(-3.51%)
Dec 06, 2005	30.91	31.08	30.36	30.71	179,129	+0.22(+0.71%)
Dec 05, 2005	31.00	31.11	30.31	30.49	189,910	-0.71(-2.28%)
Dec 02, 2005	30.82	31.20	30.55	31.20	276,403	+0.00(+0.00%)
Dec 01, 2005	30.19	31.28	30.15	31.20	393,358	+1.59(+5.36%)
Nov 30, 2005	29.87	29.99	29.28	29.61	275,526	-0.06(-0.21%)
Nov 29, 2005	29.79	30.45	29.44	29.68	229,396	-0.10(-0.35%)
Nov 28, 2005	30.88	30.88	29.60	29.78	237,418	-1.16(-3.76%)
Nov 25, 2005	30.75	31.00	30.29	30.94	124,977	+0.30(+0.96%)
Nov 23, 2005	31.27	31.30	30.35	30.65	281,041	-0.95(-3.00%)
Nov 22, 2005	30.90	31.81	30.55	31.60	263,993	+0.69(+2.25%)
Nov 21, 2005	30.55	30.95	30.30	30.90	325,040	+0.38(+1.23%)
Nov 18, 2005	30.91	30.91	30.04	30.53	495,145	+0.29(+0.95%)
Nov 17, 2005	29.31	30.26	29.28	30.24	342,715	+0.94(+3.21%)
Nov 16, 2005	29.04	29.61	28.67	29.30	284,927	+0.46(+1.60%)
Nov 15, 2005	28.65	29.28	28.52	28.84	223,880	+0.21(+0.72%)
Nov 14, 2005	28.85	29.07	28.54	28.63	193,169	-0.30(-1.05%)
Nov 11, 2005	28.72	29.16	28.55	28.93	265,498	+0.32(+1.12%)
Nov 10, 2005	27.88	28.72	27.29	28.62	292,950	+0.73(+2.63%)
Nov 09, 2005	27.76	28.25	27.44	27.88	279,537	+0.42(+1.54%)
Nov 08, 2005	28.40	28.41	27.42	27.46	276,403	-1.07(-3.75%)
Nov 07, 2005	28.01	28.77	27.88	28.53	145,535	+0.53(+1.88%)
Nov 04, 2005	28.40	28.62	27.66	28.00	281,417	-0.39(-1.38%)
Nov 03, 2005	28.49	29.62	28.24	28.39	447,134	-0.32(-1.11%)
Nov 02, 2005	27.04	29.21	27.04	28.71	538,015	+1.48(+5.42%)

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.