Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	35.01	35.08	34.82	35.00	8,192,995	-0.09(-0.27%)
Jan 30, 2006	34.97	35.21	34.57	35.10	4,342,672	+0.11(+0.31%)
Jan 27, 2006	35.30	35.48	34.92	34.99	4,405,870	-0.32(-0.90%)
Jan 26, 2006	34.99	35.91	34.32	35.31	8,294,558	+1.30(+3.84%)
Jan 25, 2006	34.67	34.83	33.77	34.00	7,128,888	-0.48(-1.40%)
Jan 24, 2006	35.12	35.25	34.28	34.49	6,839,218	-0.72(-2.04%)
Jan 23, 2006	35.21	35.42	35.14	35.20	2,579,075	+0.09(+0.27%)
Jan 20, 2006	35.44	35.50	35.03	35.11	4,189,212	-0.44(-1.23%)
Jan 19, 2006	36.05	36.12	35.47	35.55	4,629,963	-0.42(-1.16%)
Jan 18, 2006	36.18	36.37	35.76	35.96	5,175,400	-0.61(-1.66%)
Jan 17, 2006	36.59	36.62	36.24	36.57	4,011,514	-0.20(-0.55%)
Jan 13, 2006	36.85	36.99	36.42	36.77	3,038,711	-0.08(-0.22%)
Jan 12, 2006	37.35	37.37	36.83	36.85	4,084,081	-0.50(-1.35%)
Jan 11, 2006	37.36	37.72	37.25	37.36	4,783,126	-0.13(-0.34%)
Jan 10, 2006	36.75	37.65	36.71	37.48	8,725,197	+0.73(+1.99%)
Jan 09, 2006	36.95	36.95	36.59	36.75	3,230,981	-0.13(-0.35%)
Jan 06, 2006	36.95	37.02	36.59	36.88	3,386,225	+0.01(+0.04%)
Jan 05, 2006	36.72	36.92	36.63	36.87	3,846,010	+0.10(+0.27%)
Jan 04, 2006	36.91	37.12	36.72	36.77	3,785,935	-0.04(-0.11%)
Jan 03, 2006	36.58	36.89	36.15	36.81	4,746,842	+0.44(+1.22%)
Dec 30, 2005	36.45	36.52	36.19	36.36	2,280,929	-0.15(-0.42%)
Dec 29, 2005	36.63	36.81	36.47	36.52	2,695,657	-0.13(-0.35%)
Dec 28, 2005	36.95	36.99	36.64	36.64	1,833,487	-0.04(-0.11%)
Dec 27, 2005	36.85	37.07	36.63	36.68	2,307,844	-0.14(-0.38%)
Dec 23, 2005	36.94	36.98	36.71	36.83	2,048,955	-0.11(-0.31%)
Dec 22, 2005	36.62	36.99	36.62	36.94	2,696,995	+0.20(+0.53%)
Dec 21, 2005	36.82	37.03	36.65	36.74	2,745,323	+0.13(+0.35%)
Dec 20, 2005	36.28	36.82	36.27	36.62	2,851,198	+0.20(+0.54%)
Dec 19, 2005	36.51	36.89	36.25	36.42	4,472,340	-0.09(-0.24%)
Dec 16, 2005	36.83	36.99	36.36	36.51	5,160,976	-0.32(-0.86%)
Dec 15, 2005	37.20	37.24	36.74	36.83	3,433,959	-0.37(-0.99%)
Dec 14, 2005	37.19	37.44	37.12	37.20	3,381,913	+0.20(+0.55%)
Dec 13, 2005	36.77	37.20	36.72	36.99	3,600,504	+0.15(+0.40%)
Dec 12, 2005	37.18	37.30	36.60	36.85	3,317,377	-0.33(-0.89%)
Dec 09, 2005	37.09	37.45	36.90	37.18	1,872,744	+0.04(+0.11%)
Dec 08, 2005	37.02	37.39	36.87	37.13	2,576,696	+0.06(+0.16%)
Dec 07, 2005	37.03	37.30	36.95	37.07	3,301,614	-0.03(-0.07%)
Dec 06, 2005	37.16	37.55	37.06	37.10	2,754,691	-0.01(-0.04%)
Dec 05, 2005	37.57	37.60	36.95	37.11	4,373,156	-0.44(-1.16%)
Dec 02, 2005	37.66	37.83	37.14	37.55	4,519,329	-0.29(-0.76%)
Dec 01, 2005	37.73	38.13	37.59	37.84	4,296,129	+0.11(+0.30%)
Nov 30, 2005	38.33	38.60	37.62	37.73	4,979,114	-0.65(-1.68%)
Nov 29, 2005	38.19	38.59	38.14	38.37	2,446,731	+0.18(+0.48%)
Nov 28, 2005	38.65	38.63	38.17	38.19	3,107,559	-0.46(-1.20%)
Nov 25, 2005	38.79	38.79	38.41	38.65	1,151,691	+0.05(+0.12%)
Nov 23, 2005	38.44	38.94	38.22	38.61	2,808,670	+0.20(+0.51%)
Nov 22, 2005	38.28	38.57	38.02	38.41	3,049,714	+0.21(+0.55%)
Nov 21, 2005	38.70	38.83	38.08	38.20	3,408,085	-0.36(-0.94%)
Nov 18, 2005	38.17	38.63	38.10	38.57	5,132,574	+0.40(+1.04%)
Nov 17, 2005	38.18	38.29	37.79	38.17	2,934,322	+0.20(+0.53%)
Nov 16, 2005	38.07	38.16	37.77	37.97	3,025,030	+0.07(+0.18%)
Nov 15, 2005	38.37	38.45	37.83	37.90	5,214,508	-0.67(-1.74%)
Nov 14, 2005	38.00	38.74	37.91	38.57	3,933,000	+0.33(+0.86%)
Nov 11, 2005	38.33	38.45	37.96	38.24	3,771,213	-0.09(-0.23%)
Nov 10, 2005	37.36	38.33	37.36	38.33	5,542,097	+0.78(+2.08%)
Nov 09, 2005	37.35	37.65	37.32	37.55	3,333,139	+0.16(+0.43%)
Nov 08, 2005	37.48	37.52	37.24	37.39	3,508,012	-0.08(-0.22%)
Nov 07, 2005	37.09	37.55	37.10	37.47	4,539,255	+0.38(+1.03%)
Nov 04, 2005	37.17	37.32	36.70	37.09	3,800,061	+0.01(+0.02%)
Nov 03, 2005	37.51	37.59	36.97	37.08	6,314,898	+0.00(+0.00%)
Nov 02, 2005	36.15	37.10	36.09	37.08	8,423,036	+1.01(+2.80%)

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.