Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	34.21	34.27	33.80	33.88	24,998,918	-0.19(-0.56%)
Jan 30, 2006	34.28	34.74	33.90	34.07	19,335,098	-0.25(-0.71%)
Jan 27, 2006	34.40	34.56	34.17	34.32	15,991,684	-0.08(-0.22%)
Jan 26, 2006	34.47	34.60	34.22	34.40	24,082,686	+0.21(+0.61%)
Jan 25, 2006	33.82	34.21	33.82	34.19	19,752,682	+0.30(+0.88%)
Jan 24, 2006	33.77	34.23	33.74	33.89	17,622,730	+0.21(+0.64%)
Jan 23, 2006	33.32	34.01	33.32	33.68	30,623,054	-0.18(-0.52%)
Jan 20, 2006	34.59	34.59	33.84	33.85	32,847,124	-0.73(-2.10%)
Jan 19, 2006	34.76	35.15	34.36	34.58	19,037,346	-0.09(-0.27%)
Jan 18, 2006	34.72	34.97	34.41	34.67	14,243,156	-0.04(-0.11%)
Jan 17, 2006	34.78	34.92	34.47	34.71	19,065,934	-0.38(-1.07%)
Jan 13, 2006	35.11	35.24	34.99	35.09	14,086,122	+0.00(+0.00%)
Jan 12, 2006	35.41	35.42	35.02	35.09	13,767,092	-0.23(-0.65%)
Jan 11, 2006	35.29	35.43	35.05	35.32	19,247,640	-0.08(-0.24%)
Jan 10, 2006	35.55	35.63	35.15	35.40	20,408,756	-0.30(-0.84%)
Jan 09, 2006	35.79	35.98	35.52	35.70	20,389,176	+0.02(+0.06%)
Jan 06, 2006	35.85	35.94	35.51	35.68	16,447,254	-0.05(-0.15%)
Jan 05, 2006	35.68	35.88	35.48	35.73	19,542,128	+0.05(+0.13%)
Jan 04, 2006	36.01	36.19	35.58	35.68	23,180,422	-0.38(-1.06%)
Jan 03, 2006	35.94	36.14	35.35	36.07	21,273,034	+0.71(+2.02%)
Dec 30, 2005	35.25	35.52	35.17	35.35	18,925,868	-0.03(-0.09%)
Dec 29, 2005	35.51	35.68	35.36	35.38	9,135,811	-0.06(-0.17%)
Dec 28, 2005	35.82	35.87	35.45	35.45	10,504,741	-0.22(-0.62%)
Dec 27, 2005	35.68	36.20	35.67	35.67	11,989,194	-0.29(-0.81%)
Dec 23, 2005	36.01	36.04	35.90	35.96	8,515,244	+0.02(+0.04%)
Dec 22, 2005	35.84	36.00	35.66	35.94	15,740,664	+0.21(+0.60%)
Dec 21, 2005	35.91	36.01	35.55	35.73	18,239,902	-0.04(-0.11%)
Dec 20, 2005	35.80	35.89	35.69	35.77	15,580,496	+0.12(+0.34%)
Dec 19, 2005	35.76	35.84	35.48	35.65	16,489,417	-0.34(-0.94%)
Dec 16, 2005	35.77	36.20	35.88	35.98	24,306,294	+0.22(+0.62%)
Dec 15, 2005	35.84	35.86	35.53	35.76	13,653,657	-0.08(-0.21%)
Dec 14, 2005	35.71	36.00	35.62	35.84	19,737,018	+0.21(+0.60%)
Dec 13, 2005	34.95	35.78	34.94	35.62	18,249,824	+0.58(+1.66%)
Dec 12, 2005	35.17	35.29	34.95	35.04	13,472,995	-0.12(-0.35%)
Dec 09, 2005	35.07	35.40	34.94	35.16	11,547,200	+0.09(+0.26%)
Dec 08, 2005	35.12	35.26	34.90	35.07	14,322,261	-0.06(-0.17%)
Dec 07, 2005	35.43	35.50	34.80	35.13	15,110,045	-0.34(-0.97%)
Dec 06, 2005	35.59	35.80	35.34	35.48	16,817,324	-0.09(-0.26%)
Dec 05, 2005	35.35	35.65	35.08	35.57	15,423,723	+0.23(+0.65%)
Dec 02, 2005	35.15	35.38	35.06	35.34	12,037,492	+0.19(+0.55%)
Dec 01, 2005	35.24	35.44	35.09	35.15	17,736,688	-0.01(-0.02%)
Nov 30, 2005	35.57	35.62	35.12	35.16	18,939,836	-0.68(-1.90%)
Nov 29, 2005	35.78	35.97	35.76	35.84	15,974,845	+0.17(+0.47%)
Nov 28, 2005	36.00	36.12	35.64	35.67	19,471,508	-0.33(-0.92%)
Nov 25, 2005	35.89	36.04	35.82	36.00	6,697,402	+0.21(+0.60%)
Nov 23, 2005	35.32	36.01	35.20	35.78	22,652,274	+0.47(+1.32%)
Nov 22, 2005	35.01	35.35	34.95	35.32	21,549,116	+0.20(+0.57%)
Nov 21, 2005	34.93	35.19	34.86	35.12	18,567,548	+0.21(+0.61%)
Nov 18, 2005	35.22	35.22	34.66	34.90	17,499,764	+0.17(+0.49%)
Nov 17, 2005	34.47	34.77	34.39	34.73	13,879,484	+0.28(+0.82%)
Nov 16, 2005	34.78	34.84	34.40	34.45	15,598,902	-0.21(-0.62%)
Nov 15, 2005	34.92	34.98	34.54	34.66	14,895,052	-0.28(-0.81%)
Nov 14, 2005	34.71	35.03	34.63	34.95	12,829,584	+0.12(+0.35%)
Nov 11, 2005	34.66	34.93	34.57	34.83	15,469,671	+0.12(+0.35%)
Nov 10, 2005	34.18	34.80	34.14	34.70	18,261,964	+0.58(+1.71%)
Nov 09, 2005	34.01	34.32	34.01	34.12	12,169,334	+0.11(+0.34%)
Nov 08, 2005	34.01	34.09	33.90	34.01	10,152,686	-0.05(-0.16%)
Nov 07, 2005	34.01	34.07	33.84	34.06	12,570,862	+0.18(+0.52%)
Nov 04, 2005	33.82	34.00	33.75	33.88	15,645,764	+0.17(+0.50%)
Nov 03, 2005	33.90	33.96	33.48	33.71	18,747,296	-0.05(-0.16%)
Nov 02, 2005	33.54	33.81	33.44	33.77	15,398,529	+0.35(+1.05%)

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.