Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	36.00	36.00	34.78	35.55	236,792	-0.30(-0.84%)
Jan 30, 2006	35.25	35.95	34.51	35.85	165,808	+0.87(+2.49%)
Jan 27, 2006	34.00	35.30	33.52	34.98	163,890	+1.17(+3.46%)
Jan 26, 2006	33.80	34.40	32.57	33.81	290,928	+0.54(+1.62%)
Jan 25, 2006	34.72	34.81	32.81	33.27	512,577	-1.89(-5.38%)
Jan 24, 2006	35.00	35.76	34.95	35.16	128,373	+0.30(+0.86%)
Jan 23, 2006	34.67	35.44	34.52	34.86	169,559	+0.26(+0.75%)
Jan 20, 2006	36.37	36.70	34.10	34.60	414,311	-2.07(-5.64%)
Jan 19, 2006	37.76	37.80	36.12	36.67	384,083	-1.12(-2.96%)
Jan 18, 2006	34.75	37.90	34.75	37.79	513,019	+2.19(+6.15%)
Jan 17, 2006	34.93	36.15	34.75	35.60	559,482	+1.62(+4.77%)
Jan 13, 2006	34.36	34.84	33.80	33.98	174,799	-0.15(-0.44%)
Jan 12, 2006	34.50	34.50	33.70	34.13	179,800	+0.03(+0.09%)
Jan 11, 2006	35.02	35.40	33.77	34.10	301,523	-0.65(-1.87%)
Jan 10, 2006	33.03	35.40	32.78	34.75	524,384	+1.72(+5.21%)
Jan 09, 2006	33.27	33.65	32.53	33.03	237,935	-0.02(-0.06%)
Jan 06, 2006	34.13	34.95	32.92	33.05	774,150	-0.66(-1.96%)
Jan 05, 2006	32.10	34.12	31.84	33.71	545,753	+1.87(+5.87%)
Jan 04, 2006	32.65	32.96	31.78	31.84	295,502	-0.56(-1.73%)
Jan 03, 2006	34.08	34.39	31.86	32.40	438,475	-0.93(-2.79%)
Dec 30, 2005	34.15	34.15	32.38	33.33	524,894	-0.61(-1.80%)
Dec 29, 2005	31.16	34.07	30.95	33.94	681,627	+2.99(+9.66%)
Dec 28, 2005	31.50	31.75	30.55	30.95	137,900	-0.41(-1.31%)
Dec 27, 2005	31.70	31.92	30.03	31.36	300,400	-0.35(-1.10%)
Dec 23, 2005	33.00	33.00	31.53	31.71	308,422	-1.29(-3.91%)
Dec 22, 2005	32.03	33.00	31.90	33.00	311,784	+1.59(+5.06%)
Dec 21, 2005	31.22	31.85	31.21	31.41	107,037	+0.19(+0.61%)
Dec 20, 2005	31.60	31.60	30.55	31.22	190,952	+0.35(+1.13%)
Dec 19, 2005	31.50	32.38	30.59	30.87	633,602	+0.55(+1.81%)
Dec 16, 2005	30.48	30.80	29.73	30.32	360,806	-0.18(-0.59%)
Dec 15, 2005	30.50	30.70	29.12	30.50	386,697	+1.74(+6.05%)
Dec 14, 2005	29.50	29.50	28.50	28.76	307,581	-0.69(-2.34%)
Dec 13, 2005	30.39	30.39	29.25	29.45	152,476	-0.51(-1.70%)
Dec 12, 2005	30.94	30.99	29.88	29.96	161,101	-0.77(-2.51%)
Dec 09, 2005	31.25	31.25	30.36	30.73	124,045	-0.14(-0.45%)
Dec 08, 2005	31.47	31.47	30.30	30.87	142,821	+0.22(+0.72%)
Dec 07, 2005	30.45	30.70	29.85	30.65	205,499	+0.80(+2.68%)
Dec 06, 2005	32.35	32.95	29.78	29.85	478,925	-2.05(-6.43%)
Dec 05, 2005	30.84	32.17	30.21	31.90	312,580	+1.75(+5.80%)
Dec 02, 2005	28.90	30.99	28.80	30.15	442,914	+1.14(+3.93%)
Dec 01, 2005	29.50	29.78	28.50	29.01	146,512	-0.22(-0.75%)
Nov 30, 2005	29.19	29.60	28.96	29.23	138,955	+0.38(+1.32%)
Nov 29, 2005	28.57	29.19	28.21	28.85	245,537	+0.18(+0.63%)
Nov 28, 2005	30.00	30.00	28.62	28.67	248,819	-1.07(-3.60%)
Nov 25, 2005	29.40	30.00	29.20	29.74	101,000	+0.00(+0.00%)
Nov 23, 2005	29.60	30.37	28.80	29.74	421,749	-0.15(-0.50%)
Nov 22, 2005	28.82	30.85	28.42	29.89	956,959	+1.44(+5.06%)
Nov 21, 2005	29.41	29.99	28.13	28.45	703,264	-1.05(-3.56%)
Nov 18, 2005	30.04	31.00	29.50	29.50	490,638	-0.66(-2.19%)
Nov 17, 2005	31.63	32.17	30.15	30.16	471,382	-0.70(-2.27%)
Nov 16, 2005	30.25	31.70	29.25	30.86	1,065,575	+0.26(+0.85%)
Nov 15, 2005	32.24	33.62	29.98	30.60	1,468,411	-2.10(-6.42%)
Nov 14, 2005	35.98	36.20	32.70	32.70	1,876,947	-3.81(-10.44%)
Nov 11, 2005	34.50	37.33	32.99	36.51	4,599,188	+2.01(+5.83%)
Nov 10, 2005	33.75	35.16	31.33	34.50	7,765,465	+7.80(+29.21%)

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.