Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	39.43	39.54	39.07	39.51	1,066,398	+0.06(+0.15%)
Jan 30, 2006	39.02	39.70	38.68	39.46	1,012,588	-0.08(-0.20%)
Jan 27, 2006	38.72	40.45	38.68	39.54	3,509,388	+2.14(+5.71%)
Jan 26, 2006	36.39	37.58	36.37	37.40	1,061,766	+1.10(+3.03%)
Jan 25, 2006	36.34	36.49	36.12	36.30	692,450	-0.01(-0.04%)
Jan 24, 2006	35.95	36.45	35.95	36.31	454,459	+0.40(+1.10%)
Jan 23, 2006	36.41	36.45	35.84	35.92	713,566	-0.48(-1.33%)
Jan 20, 2006	36.56	36.76	36.33	36.40	768,330	-0.42(-1.14%)
Jan 19, 2006	36.92	37.16	36.36	36.82	1,065,036	-0.16(-0.44%)
Jan 18, 2006	36.59	37.08	36.26	36.98	684,685	+0.28(+0.76%)
Jan 17, 2006	37.00	37.02	36.42	36.70	831,267	-0.51(-1.38%)
Jan 13, 2006	37.00	37.39	36.95	37.22	730,594	-0.04(-0.12%)
Jan 12, 2006	36.92	37.67	36.90	37.26	1,680,653	-0.02(-0.06%)
Jan 11, 2006	36.59	37.29	36.53	37.28	2,116,449	+0.97(+2.67%)
Jan 10, 2006	35.32	36.37	35.24	36.31	862,872	+0.73(+2.04%)
Jan 09, 2006	34.83	35.60	34.68	35.59	1,250,443	+0.65(+1.85%)
Jan 06, 2006	34.50	35.03	34.13	34.94	802,251	+0.43(+1.26%)
Jan 05, 2006	34.28	34.71	34.21	34.51	665,749	+0.23(+0.69%)
Jan 04, 2006	33.91	34.35	33.87	34.27	1,510,776	+0.40(+1.19%)
Jan 03, 2006	34.21	34.22	33.03	33.87	1,205,624	-0.26(-0.77%)
Dec 30, 2005	34.41	34.41	33.80	34.13	520,393	-0.56(-1.61%)
Dec 29, 2005	34.49	34.85	34.19	34.69	487,290	+0.12(+0.36%)
Dec 28, 2005	34.49	34.82	34.32	34.57	234,994	+0.02(+0.06%)
Dec 27, 2005	34.96	35.01	34.30	34.54	679,100	-0.46(-1.32%)
Dec 23, 2005	35.12	35.28	34.95	35.01	266,190	+0.04(+0.10%)
Dec 22, 2005	35.38	35.43	34.42	34.97	751,029	-0.21(-0.58%)
Dec 21, 2005	34.52	35.29	34.52	35.18	671,880	+0.68(+1.96%)
Dec 20, 2005	34.87	34.90	34.46	34.50	616,298	-0.28(-0.80%)
Dec 19, 2005	34.70	34.98	34.70	34.78	776,640	+0.10(+0.28%)
Dec 16, 2005	34.94	35.18	34.68	34.68	802,932	-0.18(-0.53%)
Dec 15, 2005	34.72	35.02	34.46	34.87	721,876	+0.06(+0.17%)
Dec 14, 2005	35.03	35.10	34.45	34.81	549,274	-0.21(-0.59%)
Dec 13, 2005	34.58	35.17	34.58	35.01	640,820	+0.49(+1.42%)
Dec 12, 2005	34.55	34.76	34.27	34.52	542,190	-0.04(-0.13%)
Dec 09, 2005	34.50	34.65	34.34	34.57	489,878	+0.01(+0.04%)
Dec 08, 2005	34.71	34.72	34.34	34.55	311,282	-0.12(-0.34%)
Dec 07, 2005	34.43	34.86	34.43	34.67	588,371	+0.22(+0.64%)
Dec 06, 2005	34.42	34.65	34.18	34.45	344,794	+0.12(+0.34%)
Dec 05, 2005	34.77	34.86	33.93	34.33	619,295	-0.59(-1.68%)
Dec 02, 2005	34.90	34.94	34.45	34.92	631,828	-0.13(-0.38%)
Dec 01, 2005	34.28	35.21	34.28	35.05	656,077	+0.95(+2.80%)
Nov 30, 2005	34.27	34.54	33.94	34.10	608,533	-0.18(-0.51%)
Nov 29, 2005	33.66	34.43	33.63	34.27	677,874	+0.80(+2.39%)
Nov 28, 2005	33.97	34.03	33.29	33.47	548,184	-0.57(-1.66%)
Nov 25, 2005	34.02	34.13	33.74	34.04	185,134	-0.03(-0.09%)
Nov 23, 2005	34.27	34.71	33.99	34.07	590,142	-0.42(-1.21%)
Nov 22, 2005	34.98	35.01	34.32	34.49	406,642	-0.42(-1.20%)
Nov 21, 2005	34.50	34.99	34.45	34.90	638,504	+0.52(+1.52%)
Nov 18, 2005	34.13	34.46	34.02	34.38	426,668	+0.33(+0.97%)
Nov 17, 2005	33.35	34.26	33.34	34.05	1,018,309	+0.73(+2.20%)
Nov 16, 2005	34.08	34.23	33.22	33.32	842,847	-0.68(-2.01%)
Nov 15, 2005	34.54	34.57	33.90	34.00	497,507	-0.60(-1.74%)
Nov 14, 2005	34.99	35.18	34.24	34.60	270,277	-0.47(-1.34%)
Nov 11, 2005	34.67	35.09	34.67	35.07	252,023	+0.42(+1.21%)
Nov 10, 2005	34.23	34.92	33.91	34.65	274,637	+0.40(+1.16%)
Nov 09, 2005	34.04	34.52	33.92	34.26	233,904	-0.01(-0.02%)
Nov 08, 2005	34.24	34.63	33.80	34.27	598,316	-0.09(-0.26%)
Nov 07, 2005	34.41	34.71	34.10	34.35	249,571	-0.04(-0.13%)
Nov 04, 2005	33.99	34.43	33.74	34.40	628,423	+0.35(+1.03%)
Nov 03, 2005	33.69	34.21	33.48	34.05	681,416	+0.65(+1.93%)
Nov 02, 2005	32.98	33.61	32.78	33.40	610,032	+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.