Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	36.05	36.50	35.96	36.28	910,900	+0.06(+0.17%)
Jan 30, 2006	36.19	36.30	35.94	36.22	653,200	-0.02(-0.06%)
Jan 27, 2006	35.83	36.43	35.84	36.24	636,000	+0.41(+1.14%)
Jan 26, 2006	36.15	36.31	35.51	35.83	1,102,400	-0.19(-0.53%)
Jan 25, 2006	35.85	36.22	35.72	36.02	452,500	+0.05(+0.14%)
Jan 24, 2006	35.80	36.10	35.77	35.97	613,900	+0.07(+0.19%)
Jan 23, 2006	35.65	36.03	35.65	35.90	322,300	+0.21(+0.59%)
Jan 20, 2006	36.04	36.18	35.55	35.69	496,900	-0.47(-1.30%)
Jan 19, 2006	35.30	36.16	35.30	36.16	381,400	+0.76(+2.15%)
Jan 18, 2006	35.37	35.77	35.22	35.40	334,000	-0.22(-0.62%)
Jan 17, 2006	34.97	35.65	34.96	35.62	441,100	+0.15(+0.42%)
Jan 13, 2006	35.76	35.79	35.22	35.47	667,200	-0.41(-1.14%)
Jan 12, 2006	35.75	35.93	35.53	35.88	694,300	+0.06(+0.17%)
Jan 11, 2006	35.95	36.20	35.66	35.82	794,500	-0.15(-0.42%)
Jan 10, 2006	35.50	36.30	35.50	35.97	576,900	+0.22(+0.62%)
Jan 09, 2006	35.42	35.75	35.23	35.75	589,800	+0.37(+1.05%)
Jan 06, 2006	35.16	35.47	35.00	35.38	604,200	+0.42(+1.20%)
Jan 05, 2006	34.48	35.19	34.48	34.96	715,900	+0.42(+1.22%)
Jan 04, 2006	34.30	34.63	34.20	34.54	469,300	+0.13(+0.38%)
Jan 03, 2006	33.32	34.50	33.31	34.41	653,400	+1.01(+3.02%)
Dec 30, 2005	33.82	33.95	33.36	33.40	944,000	-0.46(-1.36%)
Dec 29, 2005	34.12	34.35	33.81	33.86	435,300	-0.27(-0.79%)
Dec 28, 2005	34.30	34.34	33.95	34.13	341,800	-0.12(-0.35%)
Dec 27, 2005	34.36	34.58	34.15	34.25	286,500	-0.10(-0.29%)
Dec 23, 2005	34.35	34.52	34.29	34.35	276,400	+0.13(+0.38%)
Dec 22, 2005	34.20	34.26	33.88	34.22	511,800	-0.04(-0.12%)
Dec 21, 2005	34.23	34.47	34.01	34.26	394,900	+0.03(+0.09%)
Dec 20, 2005	34.00	34.50	33.92	34.23	488,800	+0.13(+0.38%)
Dec 19, 2005	34.57	34.80	34.10	34.10	686,900	-0.62(-1.79%)
Dec 16, 2005	34.69	34.98	34.65	34.72	506,300	+0.16(+0.46%)
Dec 15, 2005	34.73	35.09	34.43	34.56	816,300	+0.00(+0.00%)
Dec 14, 2005	34.44	34.70	34.27	34.56	501,100	+0.19(+0.55%)
Dec 13, 2005	34.02	34.45	34.02	34.37	499,400	+0.21(+0.61%)
Dec 12, 2005	34.20	34.50	34.02	34.16	750,100	-0.23(-0.67%)
Dec 09, 2005	34.22	34.50	34.00	34.39	910,600	+0.82(+2.44%)
Dec 08, 2005	33.59	33.79	33.38	33.57	624,800	+0.09(+0.27%)
Dec 07, 2005	33.45	33.61	33.22	33.48	836,300	-0.43(-1.27%)
Dec 06, 2005	34.00	34.18	33.84	33.91	470,500	-0.07(-0.21%)
Dec 05, 2005	34.25	34.43	33.90	33.98	548,400	-0.48(-1.39%)
Dec 02, 2005	34.41	34.52	34.00	34.46	343,100	+0.06(+0.17%)
Dec 01, 2005	34.15	34.50	34.15	34.40	680,300	+0.40(+1.18%)
Nov 30, 2005	34.29	34.36	33.95	34.00	705,100	-0.23(-0.67%)
Nov 29, 2005	34.21	34.44	34.09	34.23	317,500	+0.07(+0.20%)
Nov 28, 2005	34.60	34.77	34.16	34.16	604,300	-0.50(-1.44%)
Nov 25, 2005	34.50	34.67	34.31	34.66	244,500	+0.15(+0.43%)
Nov 23, 2005	34.30	34.55	34.13	34.51	455,100	+0.11(+0.32%)
Nov 22, 2005	33.87	34.47	33.85	34.40	410,000	+0.33(+0.97%)
Nov 21, 2005	34.06	34.10	33.77	34.07	730,400	-0.06(-0.18%)
Nov 18, 2005	33.80	34.17	33.64	34.13	560,300	+0.25(+0.74%)
Nov 17, 2005	33.40	33.97	33.40	33.88	417,900	+0.60(+1.80%)
Nov 16, 2005	33.67	33.78	33.20	33.28	433,600	-0.39(-1.16%)
Nov 15, 2005	33.65	33.88	33.37	33.67	464,000	+0.17(+0.51%)
Nov 14, 2005	33.75	33.95	33.33	33.50	640,600	-0.40(-1.18%)
Nov 11, 2005	33.75	33.98	33.71	33.90	674,200	+0.00(+0.00%)
Nov 10, 2005	33.15	34.05	33.15	33.90	839,500	+0.61(+1.83%)
Nov 09, 2005	32.70	33.56	32.70	33.29	1,210,500	-0.86(-2.52%)
Nov 08, 2005	34.08	34.29	33.99	34.15	605,200	-0.18(-0.52%)
Nov 07, 2005	34.11	34.46	34.02	34.33	377,800	+0.22(+0.64%)
Nov 04, 2005	34.12	34.13	33.70	34.11	386,700	-0.02(-0.06%)
Nov 03, 2005	34.25	34.45	33.91	34.13	504,100	+0.13(+0.38%)
Nov 02, 2005	33.87	34.00	33.39	34.00	707,000	+0.10(+0.29%)

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.