Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	39.45	39.56	39.08	39.53	1,065,964	+0.06(+0.15%)
Jan 30, 2006	39.03	39.71	38.70	39.47	1,012,175	-0.08(-0.20%)
Jan 27, 2006	38.74	40.46	38.70	39.55	3,507,959	+2.14(+5.71%)
Jan 26, 2006	36.40	37.60	36.39	37.42	1,061,334	+1.10(+3.03%)
Jan 25, 2006	36.35	36.51	36.13	36.31	692,168	-0.01(-0.04%)
Jan 24, 2006	35.96	36.46	35.96	36.33	454,274	+0.40(+1.10%)
Jan 23, 2006	36.42	36.46	35.85	35.93	713,275	-0.48(-1.33%)
Jan 20, 2006	36.58	36.78	36.34	36.42	768,017	-0.42(-1.14%)
Jan 19, 2006	36.94	37.17	36.37	36.84	1,064,602	-0.16(-0.44%)
Jan 18, 2006	36.61	37.10	36.28	37.00	684,406	+0.28(+0.76%)
Jan 17, 2006	37.01	37.03	36.43	36.72	830,929	-0.51(-1.38%)
Jan 13, 2006	37.01	37.41	36.97	37.23	730,297	-0.04(-0.12%)
Jan 12, 2006	36.94	37.69	36.92	37.28	1,679,969	-0.02(-0.06%)
Jan 11, 2006	36.61	37.31	36.54	37.30	2,115,588	+0.97(+2.67%)
Jan 10, 2006	35.34	36.39	35.25	36.33	862,521	+0.73(+2.04%)
Jan 09, 2006	34.85	35.62	34.69	35.60	1,249,934	+0.65(+1.85%)
Jan 06, 2006	34.51	35.04	34.14	34.96	801,924	+0.43(+1.26%)
Jan 05, 2006	34.29	34.72	34.22	34.52	665,478	+0.23(+0.69%)
Jan 04, 2006	33.93	34.36	33.88	34.29	1,510,161	+0.40(+1.19%)
Jan 03, 2006	34.23	34.24	33.05	33.88	1,205,133	-0.26(-0.77%)
Dec 30, 2005	34.43	34.43	33.81	34.15	520,181	-0.56(-1.61%)
Dec 29, 2005	34.51	34.86	34.21	34.71	487,091	+0.12(+0.36%)
Dec 28, 2005	34.50	34.83	34.33	34.58	234,898	+0.02(+0.06%)
Dec 27, 2005	34.98	35.02	34.32	34.56	678,823	-0.46(-1.32%)
Dec 23, 2005	35.13	35.29	34.96	35.02	266,082	+0.04(+0.11%)
Dec 22, 2005	35.40	35.44	34.43	34.98	750,723	-0.21(-0.58%)
Dec 21, 2005	34.53	35.31	34.53	35.19	671,606	+0.68(+1.96%)
Dec 20, 2005	34.88	34.91	34.48	34.51	616,047	-0.28(-0.80%)
Dec 19, 2005	34.71	34.99	34.71	34.79	776,323	+0.10(+0.28%)
Dec 16, 2005	34.96	35.19	34.70	34.70	802,605	-0.18(-0.53%)
Dec 15, 2005	34.74	35.04	34.47	34.88	721,582	+0.06(+0.17%)
Dec 14, 2005	35.04	35.12	34.46	34.82	549,050	-0.21(-0.59%)
Dec 13, 2005	34.60	35.18	34.60	35.03	640,559	+0.49(+1.42%)
Dec 12, 2005	34.57	34.77	34.29	34.54	541,969	-0.04(-0.13%)
Dec 09, 2005	34.51	34.67	34.35	34.58	489,679	+0.01(+0.04%)
Dec 08, 2005	34.72	34.74	34.35	34.57	311,155	-0.12(-0.34%)
Dec 07, 2005	34.44	34.87	34.44	34.68	588,132	+0.22(+0.64%)
Dec 06, 2005	34.43	34.67	34.19	34.46	344,654	+0.12(+0.34%)
Dec 05, 2005	34.78	34.87	33.94	34.35	619,043	-0.59(-1.68%)
Dec 02, 2005	34.92	34.96	34.46	34.93	631,571	-0.13(-0.38%)
Dec 01, 2005	34.29	35.23	34.29	35.07	655,810	+0.95(+2.80%)
Nov 30, 2005	34.29	34.56	33.95	34.11	608,286	-0.18(-0.51%)
Nov 29, 2005	33.67	34.44	33.65	34.29	677,598	+0.80(+2.39%)
Nov 28, 2005	33.99	34.04	33.30	33.49	547,961	-0.57(-1.66%)
Nov 25, 2005	34.03	34.14	33.76	34.05	185,059	-0.03(-0.09%)
Nov 23, 2005	34.28	34.73	34.00	34.08	589,902	-0.42(-1.21%)
Nov 22, 2005	34.99	35.03	34.34	34.50	406,477	-0.42(-1.20%)
Nov 21, 2005	34.51	35.00	34.46	34.92	638,244	+0.52(+1.52%)
Nov 18, 2005	34.14	34.47	34.04	34.40	426,494	+0.33(+0.97%)
Nov 17, 2005	33.36	34.27	33.35	34.07	1,017,895	+0.73(+2.20%)
Nov 16, 2005	34.09	34.24	33.23	33.33	842,504	-0.68(-2.01%)
Nov 15, 2005	34.56	34.59	33.91	34.02	497,304	-0.60(-1.74%)
Nov 14, 2005	35.01	35.20	34.25	34.62	270,167	-0.47(-1.34%)
Nov 11, 2005	34.68	35.10	34.68	35.09	251,920	+0.42(+1.21%)
Nov 10, 2005	34.24	34.93	33.93	34.67	274,525	+0.40(+1.16%)
Nov 09, 2005	34.05	34.54	33.93	34.27	233,809	-0.01(-0.02%)
Nov 08, 2005	34.26	34.65	33.82	34.28	598,073	-0.09(-0.26%)
Nov 07, 2005	34.42	34.73	34.11	34.37	249,469	-0.04(-0.13%)
Nov 04, 2005	34.00	34.44	33.75	34.41	628,167	+0.35(+1.03%)
Nov 03, 2005	33.71	34.23	33.49	34.06	681,138	+0.65(+1.93%)
Nov 02, 2005	32.99	33.62	32.80	33.41	609,783	+0.17(+0.51%)

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.