Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	34.46	34.76	33.91	34.55	3,171,415	+0.10(+0.28%)
Jan 30, 2006	34.27	34.91	34.10	34.46	1,691,075	+0.04(+0.13%)
Jan 27, 2006	33.62	34.85	33.70	34.42	2,855,832	+0.81(+2.40%)
Jan 26, 2006	34.10	34.47	33.52	33.61	3,147,628	-0.41(-1.20%)
Jan 25, 2006	34.62	34.67	33.52	34.02	3,411,711	-0.61(-1.75%)
Jan 24, 2006	34.73	35.19	34.46	34.62	2,554,337	-0.03(-0.07%)
Jan 23, 2006	34.66	34.87	34.08	34.65	3,310,211	-0.24(-0.70%)
Jan 20, 2006	35.63	35.70	34.69	34.89	3,519,561	-0.42(-1.20%)
Jan 19, 2006	35.92	36.03	35.07	35.32	2,255,844	-0.61(-1.69%)
Jan 18, 2006	36.15	36.47	35.56	35.92	2,838,050	-0.23(-0.62%)
Jan 17, 2006	36.79	36.65	35.96	36.15	2,506,648	-0.64(-1.74%)
Jan 13, 2006	36.81	37.50	36.37	36.79	2,954,329	-0.32(-0.86%)
Jan 12, 2006	38.53	38.53	37.05	37.11	2,200,187	-1.56(-4.03%)
Jan 11, 2006	37.85	38.71	37.44	38.67	2,120,627	+0.73(+1.92%)
Jan 10, 2006	38.39	38.52	37.89	37.94	2,407,920	-0.23(-0.61%)
Jan 09, 2006	36.04	38.28	36.03	38.17	3,699,696	+2.13(+5.91%)
Jan 06, 2006	35.81	36.22	35.33	36.04	2,305,728	-0.17(-0.48%)
Jan 05, 2006	35.22	36.62	35.22	36.22	1,840,610	+0.81(+2.27%)
Jan 04, 2006	35.71	35.88	35.10	35.41	2,296,144	-0.30(-0.85%)
Jan 03, 2006	34.21	35.91	34.21	35.71	3,965,857	+1.63(+4.78%)
Dec 30, 2005	34.44	34.47	33.75	34.09	1,948,806	-0.48(-1.40%)
Dec 29, 2005	34.57	35.06	34.10	34.57	1,842,226	+0.00(+0.00%)
Dec 28, 2005	35.52	35.52	34.48	34.57	2,130,904	-0.94(-2.63%)
Dec 27, 2005	35.30	35.69	35.25	35.51	1,553,318	+0.22(+0.61%)
Dec 23, 2005	36.16	36.21	35.24	35.29	1,637,265	-0.65(-1.81%)
Dec 22, 2005	35.99	36.29	35.85	35.94	1,771,558	-0.03(-0.07%)
Dec 21, 2005	36.05	36.29	35.62	35.97	1,291,775	-0.04(-0.12%)
Dec 20, 2005	36.37	36.53	35.71	36.01	1,828,139	+0.02(+0.05%)
Dec 19, 2005	37.46	37.46	35.97	35.99	2,009,313	-0.74(-2.03%)
Dec 16, 2005	36.49	37.25	36.52	36.74	1,546,620	+0.25(+0.69%)
Dec 15, 2005	37.39	37.90	36.36	36.49	3,531,685	-0.58(-1.57%)
Dec 14, 2005	35.72	37.33	35.65	37.07	2,550,527	+1.13(+3.13%)
Dec 13, 2005	35.03	36.28	34.81	35.94	2,135,754	+0.85(+2.42%)
Dec 12, 2005	35.51	35.84	34.90	35.09	1,603,086	-0.16(-0.47%)
Dec 09, 2005	35.03	35.38	34.73	35.26	1,679,297	-0.12(-0.34%)
Dec 08, 2005	35.10	35.67	34.31	35.38	3,206,980	+0.28(+0.79%)
Dec 07, 2005	36.76	36.78	34.95	35.10	2,835,856	-1.57(-4.27%)
Dec 06, 2005	36.79	37.29	36.64	36.67	1,875,598	-0.11(-0.31%)
Dec 05, 2005	36.40	36.79	36.36	36.78	1,591,308	-0.03(-0.09%)
Dec 02, 2005	36.52	36.94	36.34	36.81	1,886,452	+0.30(+0.83%)
Dec 01, 2005	36.59	36.80	36.10	36.51	2,054,001	+0.46(+1.27%)
Nov 30, 2005	36.46	36.72	36.03	36.05	1,724,677	-0.19(-0.53%)
Nov 29, 2005	36.16	37.46	35.91	36.24	4,433,399	+0.26(+0.72%)
Nov 28, 2005	37.42	37.42	35.91	35.98	2,622,003	-1.43(-3.82%)
Nov 25, 2005	37.19	37.44	36.92	37.41	630,588	+0.17(+0.47%)
Nov 23, 2005	37.06	37.51	36.82	37.24	2,211,619	+0.16(+0.42%)
Nov 22, 2005	36.18	37.20	35.54	37.08	3,386,191	+0.87(+2.42%)
Nov 21, 2005	35.38	36.33	35.29	36.21	1,948,806	+0.92(+2.60%)
Nov 18, 2005	36.03	36.03	34.83	35.29	2,861,606	-0.27(-0.76%)
Nov 17, 2005	33.90	35.77	33.58	35.56	4,304,765	+1.65(+4.88%)
Nov 16, 2005	33.61	34.03	32.66	33.90	3,276,378	+0.50(+1.50%)
Nov 15, 2005	33.51	34.03	32.98	33.40	2,445,217	-0.10(-0.31%)
Nov 14, 2005	33.26	33.69	33.04	33.51	1,857,931	+0.16(+0.49%)
Nov 11, 2005	33.34	34.12	33.06	33.34	1,940,031	+0.00(+0.00%)
Nov 10, 2005	32.24	33.48	32.10	33.34	2,904,215	+1.24(+3.86%)
Nov 09, 2005	32.48	33.22	31.96	32.10	4,603,027	-0.61(-1.85%)
Nov 08, 2005	33.56	33.73	31.77	32.71	8,655,834	-3.20(-8.92%)
Nov 07, 2005	34.90	35.94	34.77	35.91	2,946,477	+1.02(+2.93%)
Nov 04, 2005	35.13	35.32	34.17	34.89	2,710,339	-0.28(-0.79%)
Nov 03, 2005	36.33	36.33	34.86	35.17	4,406,033	-0.29(-0.81%)
Nov 02, 2005	33.78	35.85	33.78	35.45	4,646,559	+1.67(+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.