Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	37.03	37.28	36.76	37.04	538,190	+0.04(+0.10%)
Jan 30, 2006	36.60	37.17	36.56	37.00	411,160	+0.43(+1.18%)
Jan 27, 2006	35.89	36.81	35.86	36.57	267,897	+0.99(+2.79%)
Jan 26, 2006	35.57	36.03	35.55	35.58	297,966	+0.24(+0.68%)
Jan 25, 2006	35.66	35.66	35.18	35.34	478,161	-0.25(-0.70%)
Jan 24, 2006	35.94	36.23	35.47	35.59	413,448	-0.28(-0.77%)
Jan 23, 2006	35.97	36.04	35.57	35.86	247,088	-0.17(-0.46%)
Jan 20, 2006	36.72	36.72	35.94	36.03	233,579	-0.72(-1.95%)
Jan 19, 2006	36.72	36.82	36.50	36.74	497,772	+0.17(+0.45%)
Jan 18, 2006	36.64	36.72	36.41	36.58	379,566	-0.06(-0.18%)
Jan 17, 2006	36.44	36.68	36.22	36.64	189,892	-0.16(-0.42%)
Jan 13, 2006	36.72	36.81	36.53	36.80	681,672	+0.04(+0.10%)
Jan 12, 2006	37.61	37.73	36.59	36.76	498,316	-0.84(-2.25%)
Jan 11, 2006	37.78	37.80	37.29	37.61	228,023	-0.23(-0.61%)
Jan 10, 2006	38.17	38.17	37.52	37.84	233,688	-0.33(-0.87%)
Jan 09, 2006	38.18	38.36	37.92	38.17	200,786	-0.03(-0.07%)
Jan 06, 2006	37.31	38.29	37.31	38.19	374,336	+1.11(+2.99%)
Jan 05, 2006	36.76	37.32	36.64	37.08	492,978	+0.37(+1.00%)
Jan 04, 2006	36.30	36.72	36.03	36.72	430,116	+0.41(+1.14%)
Jan 03, 2006	36.67	36.67	35.65	36.30	374,118	+0.04(+0.10%)
Dec 30, 2005	36.13	36.27	35.90	36.27	162,982	+0.14(+0.38%)
Dec 29, 2005	36.15	36.24	35.98	36.13	151,543	+0.06(+0.15%)
Dec 28, 2005	35.90	36.24	35.71	36.07	201,658	+0.29(+0.82%)
Dec 27, 2005	36.39	36.43	35.71	35.78	173,550	-0.58(-1.59%)
Dec 23, 2005	36.12	36.50	36.12	36.36	98,595	+0.26(+0.71%)
Dec 22, 2005	36.38	36.38	36.02	36.10	199,152	-0.22(-0.61%)
Dec 21, 2005	36.32	36.49	36.04	36.32	198,498	+0.04(+0.10%)
Dec 20, 2005	35.57	36.47	35.57	36.28	281,842	+0.73(+2.04%)
Dec 19, 2005	35.98	36.14	35.54	35.56	330,104	-0.38(-1.05%)
Dec 16, 2005	36.44	36.44	35.78	35.94	342,742	-0.11(-0.31%)
Dec 15, 2005	36.05	36.19	35.83	36.05	196,537	-0.12(-0.33%)
Dec 14, 2005	36.16	36.42	36.05	36.16	119,513	+0.04(+0.10%)
Dec 13, 2005	36.25	36.39	35.93	36.13	266,262	-0.07(-0.20%)
Dec 12, 2005	36.07	36.34	35.89	36.20	483,282	+0.21(+0.59%)
Dec 09, 2005	36.29	36.61	35.96	35.99	350,913	-0.17(-0.46%)
Dec 08, 2005	36.72	36.76	35.89	36.16	302,323	-0.52(-1.43%)
Dec 07, 2005	36.89	37.00	36.39	36.68	266,589	-0.21(-0.57%)
Dec 06, 2005	36.62	36.95	36.35	36.89	315,615	+0.36(+0.98%)
Dec 05, 2005	37.04	37.62	36.44	36.53	399,503	-0.65(-1.75%)
Dec 02, 2005	37.06	37.73	36.78	37.18	393,620	+0.33(+0.90%)
Dec 01, 2005	36.24	36.93	36.10	36.85	363,660	+0.69(+1.90%)
Nov 30, 2005	36.12	36.40	35.99	36.16	489,056	+0.03(+0.08%)
Nov 29, 2005	36.27	36.21	35.72	36.14	342,197	-0.12(-0.33%)
Nov 28, 2005	37.37	37.38	36.21	36.26	960,136	-1.11(-2.97%)
Nov 25, 2005	37.01	37.67	37.01	37.37	247,742	+0.47(+1.27%)
Nov 23, 2005	36.40	37.17	36.40	36.90	716,534	+0.33(+0.90%)
Nov 22, 2005	36.07	36.57	35.94	36.57	285,764	+0.53(+1.48%)
Nov 21, 2005	36.01	36.20	35.71	36.04	308,860	+0.05(+0.13%)
Nov 18, 2005	35.50	36.00	35.14	35.99	402,117	+0.71(+2.00%)
Nov 17, 2005	34.73	35.29	34.73	35.28	218,980	+0.69(+1.99%)
Nov 16, 2005	34.71	34.87	34.38	34.60	140,103	-0.07(-0.21%)
Nov 15, 2005	34.94	35.04	34.58	34.67	201,767	-0.28(-0.79%)
Nov 14, 2005	34.99	34.99	34.55	34.94	151,216	+0.12(+0.34%)
Nov 11, 2005	34.82	34.97	34.36	34.82	158,733	+0.01(+0.03%)
Nov 10, 2005	35.16	35.16	34.26	34.82	270,620	-0.26(-0.73%)
Nov 09, 2005	34.51	35.07	34.13	35.07	373,683	+0.51(+1.49%)
Nov 08, 2005	34.47	34.76	34.18	34.56	202,093	+0.04(+0.11%)
Nov 07, 2005	34.56	34.70	34.25	34.52	215,712	-0.03(-0.08%)
Nov 04, 2005	34.56	34.60	34.23	34.55	266,371	+0.17(+0.48%)
Nov 03, 2005	34.37	34.89	34.27	34.38	549,630	+0.14(+0.40%)
Nov 02, 2005	34.05	34.47	34.05	34.25	763,490	+0.30(+0.89%)

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.