Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	37.35	37.55	36.57	36.70	2,421,266	-0.33(-0.89%)
Jan 30, 2006	37.14	37.19	36.61	37.03	2,052,551	-0.01(-0.04%)
Jan 27, 2006	37.20	37.25	36.77	37.05	1,621,199	+0.00(+0.00%)
Jan 26, 2006	37.78	37.92	36.84	37.05	2,135,976	-0.44(-1.19%)
Jan 25, 2006	38.78	38.78	37.02	37.49	5,711,655	-1.29(-3.33%)
Jan 24, 2006	38.64	39.00	38.51	38.78	1,181,476	+0.40(+1.05%)
Jan 23, 2006	38.99	38.99	38.33	38.38	1,224,304	-0.63(-1.62%)
Jan 20, 2006	39.50	39.51	38.85	39.01	1,072,801	-0.53(-1.34%)
Jan 19, 2006	39.64	39.74	39.37	39.54	974,449	+0.04(+0.11%)
Jan 18, 2006	39.42	39.64	39.40	39.50	2,001,632	+0.02(+0.05%)
Jan 17, 2006	39.07	39.67	39.06	39.48	1,575,301	+0.44(+1.14%)
Jan 13, 2006	38.92	39.19	38.92	39.03	1,357,812	+0.19(+0.48%)
Jan 12, 2006	38.62	38.94	38.54	38.84	998,026	+0.14(+0.37%)
Jan 11, 2006	38.87	38.96	38.53	38.70	1,352,092	-0.12(-0.31%)
Jan 10, 2006	38.92	39.04	38.82	38.82	1,164,177	-0.21(-0.53%)
Jan 09, 2006	38.91	39.20	38.75	39.03	983,796	+0.04(+0.09%)
Jan 06, 2006	39.32	39.50	38.80	38.99	1,357,393	-0.30(-0.77%)
Jan 05, 2006	39.36	39.51	39.17	39.30	893,675	+0.01(+0.04%)
Jan 04, 2006	39.48	39.61	39.07	39.28	1,520,615	-0.04(-0.09%)
Jan 03, 2006	39.62	39.72	38.93	39.32	1,216,771	-0.29(-0.72%)
Dec 30, 2005	39.64	39.70	39.43	39.60	553,978	-0.16(-0.41%)
Dec 29, 2005	40.03	40.24	39.60	39.77	1,041,830	-0.38(-0.95%)
Dec 28, 2005	40.20	40.36	40.04	40.15	901,906	-0.03(-0.07%)
Dec 27, 2005	40.03	40.54	40.03	40.18	954,360	-0.03(-0.07%)
Dec 23, 2005	40.48	40.48	40.01	40.21	1,341,489	-0.32(-0.78%)
Dec 22, 2005	40.79	40.89	40.39	40.52	1,179,523	-0.14(-0.35%)
Dec 21, 2005	40.91	40.94	40.50	40.66	816,807	+0.01(+0.04%)
Dec 20, 2005	41.25	41.47	40.63	40.65	1,500,526	-0.71(-1.72%)
Dec 19, 2005	41.47	41.40	41.00	41.36	1,085,356	-0.11(-0.28%)
Dec 16, 2005	41.42	41.83	41.19	41.47	1,579,068	+0.05(+0.12%)
Dec 15, 2005	41.44	41.73	41.22	41.42	1,192,497	-0.01(-0.03%)
Dec 14, 2005	42.21	42.33	41.34	41.44	2,045,855	-0.70(-1.65%)
Dec 13, 2005	40.71	42.21	40.57	42.13	4,448,707	+1.91(+4.74%)
Dec 12, 2005	39.91	40.28	40.08	40.23	1,594,832	+0.32(+0.81%)
Dec 09, 2005	40.14	40.18	39.82	39.91	2,035,253	+0.30(+0.76%)
Dec 08, 2005	39.55	39.75	39.32	39.60	1,187,335	+0.09(+0.24%)
Dec 07, 2005	39.85	39.88	39.26	39.51	981,145	-0.37(-0.93%)
Dec 06, 2005	39.78	40.14	39.72	39.88	1,649,658	+0.16(+0.42%)
Dec 05, 2005	39.40	39.75	39.40	39.72	1,489,924	+0.09(+0.24%)
Dec 02, 2005	39.41	39.64	39.11	39.63	1,241,045	+0.22(+0.56%)
Dec 01, 2005	38.87	39.63	39.10	39.40	1,414,730	+0.54(+1.38%)
Nov 30, 2005	39.50	39.65	38.87	38.87	1,176,314	-0.63(-1.60%)
Nov 29, 2005	39.72	39.93	39.42	39.50	1,330,468	-0.19(-0.47%)
Nov 28, 2005	39.42	39.98	39.37	39.68	1,566,234	+0.49(+1.24%)
Nov 25, 2005	39.60	39.68	39.09	39.20	638,519	-0.37(-0.94%)
Nov 23, 2005	39.24	39.64	39.10	39.57	1,311,356	+0.33(+0.84%)
Nov 22, 2005	38.79	39.29	38.78	39.24	2,010,560	+0.28(+0.72%)
Nov 21, 2005	37.67	39.02	37.63	38.96	2,585,744	+0.25(+0.65%)
Nov 18, 2005	38.53	38.77	38.39	38.71	1,823,064	+0.62(+1.62%)
Nov 17, 2005	38.79	38.86	37.88	38.09	1,856,127	-0.68(-1.76%)
Nov 16, 2005	39.15	39.34	38.71	38.77	763,934	-0.23(-0.59%)
Nov 15, 2005	38.88	39.07	38.70	39.00	1,033,321	+0.12(+0.31%)
Nov 14, 2005	39.37	39.47	38.84	38.88	850,010	-0.58(-1.47%)
Nov 11, 2005	39.53	39.53	38.99	39.46	917,252	-0.06(-0.16%)
Nov 10, 2005	39.57	39.73	39.42	39.53	1,102,097	+0.02(+0.05%)
Nov 09, 2005	39.44	39.65	39.29	39.50	956,174	+0.06(+0.16%)
Nov 08, 2005	39.75	39.96	39.43	39.44	796,997	-0.46(-1.15%)
Nov 07, 2005	39.92	40.18	39.78	39.90	941,665	-0.02(-0.05%)
Nov 04, 2005	40.44	40.65	39.83	39.92	803,136	-0.51(-1.26%)
Nov 03, 2005	40.93	41.06	40.28	40.43	697,669	-0.40(-0.98%)
Nov 02, 2005	40.54	40.84	40.51	40.83	740,079	+0.24(+0.60%)

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.