Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.26	32.30	31.62	32.08	2,292,332	-0.04(-0.13%)
Jan 30, 2006	31.11	32.63	31.09	32.13	2,042,197	+1.27(+4.12%)
Jan 27, 2006	30.94	31.40	30.56	30.86	2,403,750	+0.09(+0.31%)
Jan 26, 2006	32.01	32.32	29.02	30.76	8,135,283	-4.61(-13.03%)
Jan 25, 2006	34.60	35.63	34.30	35.37	1,170,066	+0.96(+2.78%)
Jan 24, 2006	34.35	34.89	34.23	34.41	471,799	+0.10(+0.30%)
Jan 23, 2006	34.20	34.71	34.15	34.31	568,455	+0.11(+0.32%)
Jan 20, 2006	34.83	34.96	34.20	34.20	495,113	-0.64(-1.84%)
Jan 19, 2006	34.72	34.91	34.58	34.84	476,016	+0.19(+0.54%)
Jan 18, 2006	34.48	34.72	34.16	34.65	602,782	-0.03(-0.10%)
Jan 17, 2006	34.90	34.98	34.41	34.69	518,545	-0.19(-0.54%)
Jan 13, 2006	35.35	35.53	34.76	34.88	891,696	-0.51(-1.45%)
Jan 12, 2006	36.02	36.02	35.33	35.39	536,353	-0.72(-1.99%)
Jan 11, 2006	36.15	36.57	35.94	36.10	933,053	+0.07(+0.19%)
Jan 10, 2006	34.61	36.19	34.48	36.04	1,550,598	+1.33(+3.84%)
Jan 09, 2006	35.11	35.22	34.56	34.70	1,021,977	-0.26(-0.76%)
Jan 06, 2006	34.91	35.34	34.59	34.97	692,878	+0.36(+1.04%)
Jan 05, 2006	34.65	34.65	34.24	34.61	655,855	-0.19(-0.54%)
Jan 04, 2006	34.84	34.84	34.65	34.80	395,997	-0.04(-0.12%)
Jan 03, 2006	35.00	35.09	34.33	34.84	1,038,262	+0.14(+0.39%)
Dec 30, 2005	34.40	34.94	34.25	34.70	437,120	+0.09(+0.27%)
Dec 29, 2005	34.59	35.00	34.36	34.61	517,959	-0.13(-0.37%)
Dec 28, 2005	34.76	35.04	34.74	34.74	369,870	+0.03(+0.07%)
Dec 27, 2005	34.57	35.29	34.57	34.71	722,167	+0.23(+0.67%)
Dec 23, 2005	34.31	34.59	34.31	34.48	293,131	+0.09(+0.25%)
Dec 22, 2005	34.31	34.63	34.23	34.40	728,377	+0.00(+0.00%)
Dec 21, 2005	34.18	34.65	34.12	34.40	859,829	+0.35(+1.03%)
Dec 20, 2005	33.97	34.19	33.71	34.05	997,959	-0.04(-0.12%)
Dec 19, 2005	34.82	34.90	34.07	34.09	768,914	-0.39(-1.14%)
Dec 16, 2005	34.85	34.99	34.40	34.48	960,937	-0.37(-1.05%)
Dec 15, 2005	35.17	35.25	34.61	34.85	947,815	-0.32(-0.90%)
Dec 14, 2005	34.98	35.36	34.87	35.17	1,258,169	+0.17(+0.49%)
Dec 13, 2005	35.00	35.12	34.72	35.00	1,228,645	+0.13(+0.37%)
Dec 12, 2005	35.23	35.51	34.50	34.87	995,968	-0.37(-1.04%)
Dec 09, 2005	34.63	35.31	34.54	35.23	793,869	+0.80(+2.33%)
Dec 08, 2005	34.45	34.98	34.19	34.43	1,035,450	-0.02(-0.05%)
Dec 07, 2005	34.57	35.42	34.44	34.45	1,931,248	-0.95(-2.68%)
Dec 06, 2005	35.69	36.04	35.28	35.40	752,980	-0.30(-0.84%)
Dec 05, 2005	35.81	35.98	35.35	35.70	1,152,023	-0.23(-0.64%)
Dec 02, 2005	36.23	37.04	35.87	35.93	1,885,556	+0.08(+0.21%)
Dec 01, 2005	33.59	36.10	33.33	35.85	1,468,118	+2.31(+6.90%)
Nov 30, 2005	33.85	34.06	33.53	33.54	585,677	-0.26(-0.78%)
Nov 29, 2005	34.14	34.22	33.80	33.80	439,580	-0.34(-1.00%)
Nov 28, 2005	34.03	34.32	33.95	34.14	674,718	+0.23(+0.68%)
Nov 25, 2005	34.14	34.16	33.72	33.91	296,997	-0.23(-0.68%)
Nov 23, 2005	33.78	34.26	33.73	34.14	670,852	+0.35(+1.04%)
Nov 22, 2005	33.73	34.01	33.67	33.79	657,496	-0.15(-0.45%)
Nov 21, 2005	33.54	34.11	33.50	33.95	620,708	+0.36(+1.07%)
Nov 18, 2005	33.69	33.89	33.34	33.59	626,683	-0.40(-1.18%)
Nov 17, 2005	33.42	34.05	33.42	33.99	582,162	+0.54(+1.61%)
Nov 16, 2005	34.05	34.05	33.38	33.45	994,913	-0.55(-1.63%)
Nov 15, 2005	33.97	34.26	33.67	34.01	1,002,646	-0.01(-0.02%)
Nov 14, 2005	34.07	34.21	33.93	34.01	1,680,059	-0.06(-0.18%)
Nov 11, 2005	34.10	34.27	33.85	34.07	643,671	-0.07(-0.20%)
Nov 10, 2005	33.80	34.28	33.60	34.14	564,003	+0.52(+1.55%)
Nov 09, 2005	33.63	33.81	33.31	33.62	436,299	-0.05(-0.15%)
Nov 08, 2005	34.10	34.10	33.57	33.67	382,641	-0.52(-1.52%)
Nov 07, 2005	33.41	34.30	33.52	34.19	489,958	+0.79(+2.35%)
Nov 04, 2005	33.48	33.51	33.03	33.41	607,820	-0.07(-0.20%)
Nov 03, 2005	34.50	34.56	33.29	33.48	906,458	-0.88(-2.56%)
Nov 02, 2005	32.88	34.65	32.82	34.35	1,240,244	+1.28(+3.87%)

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.