Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.15	32.23	31.68	32.15	5,902,608	+0.11(+0.34%)
Jan 30, 2006	32.50	32.62	31.76	32.04	4,345,406	+0.11(+0.33%)
Jan 27, 2006	31.38	32.08	31.00	31.93	6,130,407	+1.22(+3.98%)
Jan 26, 2006	30.28	31.03	29.88	30.71	4,150,079	+0.86(+2.87%)
Jan 25, 2006	31.12	31.67	29.63	29.85	8,301,142	-1.02(-3.32%)
Jan 24, 2006	30.26	31.70	30.26	30.87	7,126,721	+0.68(+2.26%)
Jan 23, 2006	29.65	30.32	29.35	30.19	3,959,180	+0.58(+1.95%)
Jan 20, 2006	30.55	30.87	29.23	29.61	6,486,128	-0.47(-1.57%)
Jan 19, 2006	28.76	30.25	28.68	30.08	7,273,339	+1.76(+6.20%)
Jan 18, 2006	28.66	29.01	27.99	28.33	5,421,917	-0.92(-3.14%)
Jan 17, 2006	29.88	30.00	29.16	29.25	5,139,997	-0.43(-1.47%)
Jan 13, 2006	30.18	30.18	29.39	29.68	4,983,539	-0.40(-1.32%)
Jan 12, 2006	29.26	30.85	29.13	30.08	12,596,363	+1.44(+5.02%)
Jan 11, 2006	28.02	28.79	28.02	28.64	5,462,261	+0.64(+2.28%)
Jan 10, 2006	27.38	28.37	27.37	28.00	5,041,103	+0.32(+1.15%)
Jan 09, 2006	27.73	27.84	27.30	27.69	4,978,619	-0.33(-1.18%)
Jan 06, 2006	28.01	28.41	27.74	28.02	5,026,343	+0.49(+1.79%)
Jan 05, 2006	28.48	28.48	27.34	27.52	7,549,847	-1.04(-3.63%)
Jan 04, 2006	27.60	28.86	27.26	28.56	9,283,188	+0.93(+3.37%)
Jan 03, 2006	26.04	27.74	26.04	27.63	8,427,096	+1.86(+7.23%)
Dec 30, 2005	26.05	26.08	25.65	25.77	2,443,798	-0.37(-1.43%)
Dec 29, 2005	25.56	26.18	25.22	26.14	4,797,560	+0.68(+2.68%)
Dec 28, 2005	24.70	25.54	24.70	25.46	3,474,061	+0.76(+3.06%)
Dec 27, 2005	25.20	25.20	24.39	24.70	3,776,645	-0.50(-1.98%)
Dec 23, 2005	25.48	25.48	25.05	25.20	2,023,624	-0.26(-1.04%)
Dec 22, 2005	25.41	25.56	25.22	25.47	2,514,647	+0.26(+1.05%)
Dec 21, 2005	24.94	25.39	24.84	25.20	3,003,702	+0.30(+1.19%)
Dec 20, 2005	25.02	25.18	24.63	24.91	3,303,335	-0.10(-0.41%)
Dec 19, 2005	25.15	25.20	24.83	25.01	4,102,354	+0.41(+1.69%)
Dec 16, 2005	24.66	24.95	24.39	24.59	4,816,256	-0.07(-0.28%)
Dec 15, 2005	24.39	24.97	24.36	24.66	3,894,727	+0.19(+0.76%)
Dec 14, 2005	25.14	25.51	24.21	24.48	5,604,943	-0.83(-3.29%)
Dec 13, 2005	25.13	25.44	24.78	25.31	2,469,875	+0.17(+0.70%)
Dec 12, 2005	25.32	25.47	24.85	25.13	3,718,097	+0.15(+0.62%)
Dec 09, 2005	25.35	25.64	24.74	24.98	5,853,899	-0.19(-0.76%)
Dec 08, 2005	25.51	25.55	24.89	25.17	5,458,325	-0.29(-1.15%)
Dec 07, 2005	24.95	26.01	24.95	25.46	10,046,291	+0.71(+2.86%)
Dec 06, 2005	23.58	25.05	23.58	24.76	11,825,880	+1.11(+4.67%)
Dec 05, 2005	23.63	23.72	23.42	23.65	3,259,054	+0.43(+1.86%)
Dec 02, 2005	23.45	23.51	23.03	23.22	3,077,995	-0.22(-0.92%)
Dec 01, 2005	23.16	23.52	23.11	23.43	4,282,921	+0.28(+1.21%)
Nov 30, 2005	23.28	23.32	22.89	23.15	3,390,912	-0.21(-0.90%)
Nov 29, 2005	22.94	23.50	22.89	23.37	4,003,953	+0.53(+2.31%)
Nov 28, 2005	22.93	23.00	22.68	22.84	4,686,858	-0.01(-0.04%)
Nov 25, 2005	22.55	22.89	22.33	22.85	2,546,628	+0.44(+1.98%)
Nov 23, 2005	22.40	22.69	22.25	22.40	3,300,875	+0.01(+0.05%)
Nov 22, 2005	22.69	22.69	22.18	22.39	4,820,684	-0.00(-0.02%)
Nov 21, 2005	21.95	22.44	21.93	22.39	7,627,092	+0.95(+4.42%)
Nov 18, 2005	21.54	21.54	21.34	21.45	4,830,524	+0.26(+1.21%)
Nov 17, 2005	21.14	21.54	21.04	21.19	7,576,908	+0.36(+1.74%)
Nov 16, 2005	20.22	20.83	20.09	20.83	5,001,251	+0.67(+3.33%)
Nov 15, 2005	20.19	20.57	19.95	20.16	3,426,828	+0.05(+0.26%)
Nov 14, 2005	20.10	20.32	19.92	20.11	3,322,523	-0.11(-0.52%)
Nov 11, 2005	19.74	20.24	19.73	20.21	2,456,099	+0.48(+2.41%)
Nov 10, 2005	20.06	20.14	19.34	19.74	4,601,741	-0.24(-1.20%)
Nov 09, 2005	20.08	20.22	19.81	19.98	3,772,217	+0.07(+0.35%)
Nov 08, 2005	19.63	20.04	19.34	19.91	3,893,743	+0.20(+1.03%)
Nov 07, 2005	20.32	20.32	19.51	19.70	4,054,137	-0.54(-2.65%)
Nov 04, 2005	20.83	20.89	19.98	20.24	4,264,224	-0.49(-2.35%)
Nov 03, 2005	20.73	21.42	20.55	20.73	6,516,632	+0.23(+1.11%)
Nov 02, 2005	19.97	20.85	19.72	20.50	6,293,753	+0.58(+2.92%)

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.