Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	37.97	38.10	37.57	37.98	3,872,848	-0.34(-0.88%)
Jan 30, 2006	37.35	38.35	37.02	38.32	4,533,201	+1.03(+2.76%)
Jan 27, 2006	37.06	37.40	36.97	37.29	2,335,023	+0.22(+0.60%)
Jan 26, 2006	36.56	37.24	36.80	37.06	2,714,887	+0.51(+1.38%)
Jan 25, 2006	36.82	36.95	36.34	36.56	2,054,167	-0.27(-0.72%)
Jan 24, 2006	36.69	37.07	36.69	36.82	1,487,677	+0.16(+0.43%)
Jan 23, 2006	36.52	36.85	36.45	36.67	1,706,999	+0.34(+0.94%)
Jan 20, 2006	36.86	36.93	36.25	36.32	2,621,942	-0.19(-0.52%)
Jan 19, 2006	36.34	36.63	36.10	36.51	1,387,017	+0.41(+1.13%)
Jan 18, 2006	36.13	36.30	35.85	36.10	2,125,253	-0.13(-0.35%)
Jan 17, 2006	35.99	36.27	35.99	36.23	1,849,723	+0.04(+0.11%)
Jan 13, 2006	36.69	36.80	36.01	36.19	2,063,902	-0.42(-1.15%)
Jan 12, 2006	37.12	37.12	36.55	36.61	1,692,120	-0.65(-1.75%)
Jan 11, 2006	37.35	37.54	37.17	37.26	2,889,757	-0.02(-0.06%)
Jan 10, 2006	36.71	37.29	36.48	37.29	2,566,836	+0.49(+1.33%)
Jan 09, 2006	36.97	37.13	36.75	36.80	2,340,167	-0.09(-0.24%)
Jan 06, 2006	36.83	37.07	36.64	36.88	1,633,157	+0.05(+0.15%)
Jan 05, 2006	37.07	37.08	36.66	36.83	1,977,937	-0.33(-0.88%)
Jan 04, 2006	36.56	37.16	36.34	37.16	3,049,381	+0.88(+2.42%)
Jan 03, 2006	36.25	36.37	36.02	36.28	3,913,626	+0.16(+0.45%)
Dec 30, 2005	36.55	36.55	36.03	36.12	1,716,183	-0.44(-1.19%)
Dec 29, 2005	36.57	36.69	36.40	36.55	1,458,104	+0.03(+0.09%)
Dec 28, 2005	36.28	36.61	36.28	36.52	1,580,255	+0.33(+0.90%)
Dec 27, 2005	36.42	36.69	36.15	36.19	2,031,941	-0.28(-0.78%)
Dec 23, 2005	36.74	36.81	36.34	36.48	1,429,265	-0.19(-0.52%)
Dec 22, 2005	36.48	36.71	36.42	36.67	2,004,755	+0.28(+0.76%)
Dec 21, 2005	36.34	36.58	36.20	36.39	2,342,922	+0.16(+0.44%)
Dec 20, 2005	36.34	36.46	36.18	36.23	1,759,717	-0.06(-0.17%)
Dec 19, 2005	36.04	36.35	36.01	36.29	2,593,838	+0.21(+0.59%)
Dec 16, 2005	35.71	36.08	35.67	36.08	2,496,117	+0.36(+1.02%)
Dec 15, 2005	36.15	36.25	35.66	35.71	1,625,626	-0.44(-1.20%)
Dec 14, 2005	36.24	36.40	36.12	36.15	1,261,008	-0.09(-0.26%)
Dec 13, 2005	36.14	36.53	36.07	36.24	1,734,368	+0.10(+0.29%)
Dec 12, 2005	36.12	36.34	35.89	36.14	1,239,700	+0.04(+0.12%)
Dec 09, 2005	36.12	36.23	35.83	36.09	915,126	+0.11(+0.30%)
Dec 08, 2005	36.07	36.23	35.77	35.99	1,230,883	-0.07(-0.18%)
Dec 07, 2005	36.31	36.37	35.90	36.05	1,636,831	-0.42(-1.16%)
Dec 06, 2005	36.60	36.72	36.42	36.48	1,558,948	+0.07(+0.19%)
Dec 05, 2005	36.45	36.48	36.12	36.40	1,502,739	-0.27(-0.73%)
Dec 02, 2005	36.37	36.68	36.26	36.67	1,659,608	+0.24(+0.66%)
Dec 01, 2005	36.10	36.77	36.10	36.43	1,685,324	+0.33(+0.92%)
Nov 30, 2005	36.02	36.38	35.96	36.10	2,342,371	+0.04(+0.11%)
Nov 29, 2005	35.34	36.30	35.79	36.06	2,638,106	+0.72(+2.03%)
Nov 28, 2005	35.39	35.56	35.28	35.34	1,592,195	+0.05(+0.14%)
Nov 25, 2005	35.50	35.60	35.25	35.29	710,867	-0.05(-0.14%)
Nov 23, 2005	35.66	35.77	35.30	35.34	1,071,627	-0.35(-0.99%)
Nov 22, 2005	35.52	35.81	35.32	35.70	2,193,768	+0.15(+0.43%)
Nov 21, 2005	35.44	35.75	35.39	35.54	2,407,947	+0.37(+1.05%)
Nov 18, 2005	35.23	35.59	35.06	35.17	2,073,821	-0.06(-0.17%)
Nov 17, 2005	35.27	35.32	34.99	35.23	1,543,518	+0.16(+0.47%)
Nov 16, 2005	35.02	35.28	34.83	35.07	2,073,637	+0.22(+0.64%)
Nov 15, 2005	34.60	35.21	34.39	34.85	3,063,708	+0.28(+0.82%)
Nov 14, 2005	35.33	35.42	34.44	34.56	4,004,183	+0.69(+2.04%)
Nov 11, 2005	33.73	34.05	33.70	33.87	1,572,908	+0.13(+0.39%)
Nov 10, 2005	33.37	33.88	33.00	33.74	1,829,151	+0.37(+1.11%)
Nov 09, 2005	33.45	33.73	33.27	33.37	1,691,937	+0.02(+0.05%)
Nov 08, 2005	34.01	34.01	33.18	33.36	2,826,385	-0.93(-2.70%)
Nov 07, 2005	34.19	34.50	34.11	34.28	2,273,856	+0.09(+0.27%)
Nov 04, 2005	34.26	34.40	33.81	34.19	1,899,319	-0.10(-0.30%)
Nov 03, 2005	34.62	34.69	34.17	34.29	1,848,805	-0.19(-0.55%)
Nov 02, 2005	33.98	34.69	33.97	34.48	2,096,415	+0.18(+0.52%)

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.