Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	37.10	37.94	37.03	37.78	14,919	-0.08(-0.20%)
Jan 30, 2006	38.66	38.83	37.56	37.86	5,038	-0.81(-2.09%)
Jan 27, 2006	37.91	38.66	37.91	38.66	6,210	+0.59(+1.55%)
Jan 26, 2006	38.30	38.30	38.00	38.08	11,222	+0.09(+0.24%)
Jan 25, 2006	38.02	38.09	37.73	37.98	7,476	+0.05(+0.13%)
Jan 24, 2006	36.27	37.93	36.27	37.93	8,254	+1.49(+4.09%)
Jan 23, 2006	36.56	37.09	36.44	36.44	4,914	-0.20(-0.54%)
Jan 20, 2006	37.48	37.58	36.56	36.64	12,613	-0.40(-1.09%)
Jan 19, 2006	37.54	37.54	36.94	37.04	6,989	+0.01(+0.02%)
Jan 18, 2006	37.36	37.36	36.82	37.03	11,471	+0.08(+0.23%)
Jan 17, 2006	37.20	37.20	36.85	36.95	10,826	-0.04(-0.11%)
Jan 13, 2006	36.98	37.57	36.72	36.99	6,359	+0.18(+0.48%)
Jan 12, 2006	37.29	37.61	36.57	36.81	16,418	-0.27(-0.73%)
Jan 11, 2006	37.61	37.61	37.07	37.08	10,206	-0.53(-1.41%)
Jan 10, 2006	37.35	37.61	37.13	37.61	7,428	+0.62(+1.68%)
Jan 09, 2006	36.56	37.50	36.56	36.99	14,768	+0.43(+1.17%)
Jan 06, 2006	36.56	37.07	36.56	36.56	15,005	-0.17(-0.46%)
Jan 05, 2006	36.75	37.19	36.73	36.73	16,187	-0.34(-0.91%)
Jan 04, 2006	36.98	37.22	36.43	37.07	8,055	+0.15(+0.41%)
Jan 03, 2006	37.01	37.01	36.35	36.92	10,783	+0.77(+2.14%)
Dec 30, 2005	36.15	36.55	36.14	36.14	27,992	-0.26(-0.72%)
Dec 29, 2005	36.68	36.84	36.15	36.40	16,431	+0.22(+0.60%)
Dec 28, 2005	36.24	36.56	36.14	36.18	19,630	-0.30(-0.83%)
Dec 27, 2005	37.20	37.31	36.39	36.49	14,158	-0.44(-1.18%)
Dec 23, 2005	37.24	37.24	36.35	36.92	8,637	-0.03(-0.09%)
Dec 22, 2005	37.02	37.22	36.39	36.96	31,620	-0.18(-0.48%)
Dec 21, 2005	37.60	37.69	36.99	37.13	11,051	-0.20(-0.54%)
Dec 20, 2005	37.78	37.78	36.98	37.34	10,607	+0.03(+0.09%)
Dec 19, 2005	38.20	38.26	37.04	37.30	9,585	-1.14(-2.97%)
Dec 16, 2005	38.19	38.84	37.89	38.44	34,313	+0.34(+0.90%)
Dec 15, 2005	38.58	38.73	38.08	38.10	5,690	-0.51(-1.33%)
Dec 14, 2005	38.83	38.83	38.16	38.61	8,761	+0.24(+0.64%)
Dec 13, 2005	38.45	38.45	38.04	38.37	10,242	+0.03(+0.09%)
Dec 12, 2005	38.51	39.20	37.82	38.34	27,426	-0.61(-1.58%)
Dec 09, 2005	38.81	39.23	38.34	38.95	9,820	+0.64(+1.67%)
Dec 08, 2005	38.76	38.97	38.04	38.31	5,452	-0.45(-1.17%)
Dec 07, 2005	39.08	39.79	38.76	38.76	5,277	-0.44(-1.12%)
Dec 06, 2005	39.75	39.97	39.20	39.20	12,146	+0.05(+0.13%)
Dec 05, 2005	40.34	40.34	39.08	39.15	15,584	-1.08(-2.69%)
Dec 02, 2005	39.33	40.31	39.33	40.24	3,046	+0.34(+0.86%)
Dec 01, 2005	38.66	39.89	37.88	39.89	9,849	+1.23(+3.17%)
Nov 30, 2005	38.41	38.66	38.03	38.66	7,303	+0.32(+0.83%)
Nov 29, 2005	38.58	38.58	38.21	38.34	4,286	+0.02(+0.04%)
Nov 28, 2005	38.92	39.50	38.29	38.33	16,331	-0.66(-1.70%)
Nov 25, 2005	39.08	39.08	38.82	38.99	2,580	+0.32(+0.83%)
Nov 23, 2005	37.81	38.97	37.81	38.67	23,207	+0.92(+2.45%)
Nov 22, 2005	35.97	37.82	35.97	37.75	16,165	+1.55(+4.27%)
Nov 21, 2005	36.14	36.44	35.88	36.20	17,350	-0.31(-0.85%)
Nov 18, 2005	36.14	36.51	35.79	36.51	13,729	+0.71(+1.97%)
Nov 17, 2005	36.14	36.14	35.81	35.81	32,010	-0.34(-0.93%)
Nov 16, 2005	37.38	37.38	36.07	36.14	30,517	-0.96(-2.58%)
Nov 15, 2005	37.82	37.82	37.02	37.10	21,782	-0.91(-2.39%)
Nov 14, 2005	38.24	38.45	37.83	38.01	7,626	-0.19(-0.51%)
Nov 11, 2005	38.24	38.40	37.97	38.20	5,495	-0.08(-0.22%)
Nov 10, 2005	37.82	38.29	37.82	38.29	14,975	+0.12(+0.31%)
Nov 09, 2005	38.24	38.24	37.92	38.17	5,863	+0.13(+0.35%)
Nov 08, 2005	37.82	38.14	37.82	38.03	4,208	-0.15(-0.40%)
Nov 07, 2005	38.24	38.66	37.95	38.18	8,463	-0.18(-0.46%)
Nov 04, 2005	37.82	38.36	37.82	38.36	6,716	+0.18(+0.46%)
Nov 03, 2005	37.90	38.24	37.90	38.18	8,725	-0.07(-0.18%)
Nov 02, 2005	38.24	38.25	37.96	38.25	8,172	+0.06(+0.15%)

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.