Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	34.14	34.44	33.60	34.24	3,200,685	+0.09(+0.28%)
Jan 30, 2006	33.95	34.59	33.79	34.14	1,706,682	+0.04(+0.13%)
Jan 27, 2006	33.31	34.53	33.39	34.10	2,882,190	+0.80(+2.40%)
Jan 26, 2006	33.79	34.15	33.22	33.30	3,176,679	-0.40(-1.20%)
Jan 25, 2006	34.31	34.35	33.22	33.71	3,443,199	-0.60(-1.75%)
Jan 24, 2006	34.41	34.86	34.14	34.31	2,577,912	-0.03(-0.08%)
Jan 23, 2006	34.34	34.55	33.77	34.33	3,340,763	-0.24(-0.69%)
Jan 20, 2006	35.30	35.37	34.38	34.57	3,552,044	-0.42(-1.20%)
Jan 19, 2006	35.59	35.70	34.75	34.99	2,276,664	-0.60(-1.69%)
Jan 18, 2006	35.82	36.13	35.23	35.59	2,864,243	-0.22(-0.62%)
Jan 17, 2006	36.45	36.31	35.63	35.82	2,529,782	-0.63(-1.74%)
Jan 13, 2006	36.47	37.16	36.04	36.45	2,981,596	-0.32(-0.86%)
Jan 12, 2006	38.18	38.18	36.71	36.77	2,220,494	-1.54(-4.03%)
Jan 11, 2006	37.51	38.36	37.10	38.31	2,140,200	+0.72(+1.92%)
Jan 10, 2006	38.04	38.17	37.54	37.59	2,430,143	-0.23(-0.61%)
Jan 09, 2006	35.71	37.93	35.71	37.82	3,733,842	+2.11(+5.91%)
Jan 06, 2006	35.48	35.89	35.01	35.71	2,327,008	-0.17(-0.48%)
Jan 05, 2006	34.90	36.29	34.90	35.89	1,857,598	+0.80(+2.27%)
Jan 04, 2006	35.39	35.55	34.78	35.09	2,317,336	-0.30(-0.85%)
Jan 03, 2006	33.89	35.58	33.89	35.39	4,002,459	+1.61(+4.78%)
Dec 30, 2005	34.13	34.15	33.44	33.77	1,966,793	-0.48(-1.40%)
Dec 29, 2005	34.26	34.74	33.79	34.26	1,859,229	+0.00(+0.00%)
Dec 28, 2005	35.19	35.20	34.17	34.26	2,150,571	-0.93(-2.63%)
Dec 27, 2005	34.98	35.36	34.92	35.18	1,567,654	+0.21(+0.61%)
Dec 23, 2005	35.83	35.88	34.92	34.97	1,652,376	-0.64(-1.81%)
Dec 22, 2005	35.66	35.95	35.53	35.61	1,787,909	-0.03(-0.07%)
Dec 21, 2005	35.72	35.96	35.29	35.64	1,303,698	-0.04(-0.12%)
Dec 20, 2005	36.04	36.19	35.38	35.68	1,845,012	+0.02(+0.05%)
Dec 19, 2005	37.11	37.11	35.65	35.66	2,027,858	-0.74(-2.03%)
Dec 16, 2005	36.16	36.91	36.19	36.40	1,560,895	+0.25(+0.69%)
Dec 15, 2005	37.05	37.55	36.03	36.15	3,564,280	-0.57(-1.57%)
Dec 14, 2005	35.40	36.98	35.33	36.73	2,574,066	+1.12(+3.13%)
Dec 13, 2005	34.71	35.95	34.50	35.61	2,155,466	+0.84(+2.42%)
Dec 12, 2005	35.18	35.52	34.58	34.77	1,617,881	-0.16(-0.47%)
Dec 09, 2005	34.71	35.05	34.41	34.93	1,694,796	-0.12(-0.34%)
Dec 08, 2005	34.78	35.34	34.00	35.05	3,236,579	+0.27(+0.79%)
Dec 07, 2005	36.43	36.44	34.63	34.78	2,862,029	-1.55(-4.27%)
Dec 06, 2005	36.45	36.95	36.31	36.33	1,892,908	-0.11(-0.31%)
Dec 05, 2005	36.07	36.45	36.03	36.44	1,605,994	-0.03(-0.09%)
Dec 02, 2005	36.19	36.60	36.01	36.48	1,903,863	+0.30(+0.83%)
Dec 01, 2005	36.25	36.46	35.77	36.18	2,072,958	+0.45(+1.27%)
Nov 30, 2005	36.13	36.38	35.71	35.72	1,740,595	-0.19(-0.53%)
Nov 29, 2005	35.83	37.11	35.58	35.91	4,474,317	+0.26(+0.72%)
Nov 28, 2005	37.08	37.08	35.59	35.65	2,646,203	-1.42(-3.82%)
Nov 25, 2005	36.85	37.10	36.58	37.07	636,407	+0.17(+0.47%)
Nov 23, 2005	36.72	37.16	36.49	36.90	2,232,031	+0.15(+0.42%)
Nov 22, 2005	35.85	36.86	35.22	36.74	3,417,444	+0.87(+2.42%)
Nov 21, 2005	35.05	36.00	34.97	35.88	1,966,793	+0.91(+2.60%)
Nov 18, 2005	35.70	35.70	34.51	34.97	2,888,017	-0.27(-0.75%)
Nov 17, 2005	33.59	35.44	33.28	35.23	4,344,495	+1.64(+4.88%)
Nov 16, 2005	33.30	33.72	32.36	33.59	3,306,617	+0.50(+1.50%)
Nov 15, 2005	33.20	33.72	32.68	33.10	2,467,785	-0.10(-0.31%)
Nov 14, 2005	32.95	33.38	32.74	33.20	1,875,078	+0.16(+0.49%)
Nov 11, 2005	33.04	33.81	32.75	33.04	1,957,936	+0.00(+0.00%)
Nov 10, 2005	31.95	33.17	31.81	33.04	2,931,019	+1.23(+3.86%)
Nov 09, 2005	32.18	32.92	31.67	31.81	4,645,510	-0.60(-1.85%)
Nov 08, 2005	33.25	33.42	31.48	32.41	8,735,722	-3.17(-8.92%)
Nov 07, 2005	34.58	35.61	34.45	35.59	2,973,671	+1.01(+2.93%)
Nov 04, 2005	34.80	35.00	33.86	34.57	2,735,354	-0.27(-0.79%)
Nov 03, 2005	36.00	36.00	34.54	34.85	4,446,698	-0.28(-0.81%)
Nov 02, 2005	33.47	35.53	33.47	35.13	4,689,444	+1.66(+4.95%)

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.