Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	35.66	36.58	34.92	35.85	24,099,634	-0.44(-1.22%)
Jan 30, 2006	35.03	36.32	34.83	36.29	19,791,446	+1.81(+5.25%)
Jan 27, 2006	34.45	34.82	34.00	34.49	13,486,142	+0.50(+1.47%)
Jan 26, 2006	33.77	34.03	32.53	33.99	20,231,998	+0.47(+1.39%)
Jan 25, 2006	35.08	35.12	33.09	33.52	21,215,668	-1.11(-3.20%)
Jan 24, 2006	34.81	35.21	34.35	34.63	13,718,259	-0.50(-1.42%)
Jan 23, 2006	34.47	35.19	34.05	35.13	14,347,570	+0.49(+1.41%)
Jan 20, 2006	34.88	35.51	34.47	34.64	20,146,500	+0.06(+0.17%)
Jan 19, 2006	34.17	34.80	33.80	34.58	20,383,318	+0.67(+1.96%)
Jan 18, 2006	34.63	34.74	33.07	33.92	19,224,822	-0.64(-1.84%)
Jan 17, 2006	34.58	34.69	34.01	34.55	18,462,474	+1.11(+3.31%)
Jan 13, 2006	32.76	33.57	32.76	33.45	10,837,426	+0.48(+1.46%)
Jan 12, 2006	33.16	33.90	32.75	32.96	18,878,648	+0.26(+0.79%)
Jan 11, 2006	32.67	33.10	31.62	32.71	20,217,198	+0.10(+0.32%)
Jan 10, 2006	32.38	33.48	32.27	32.60	19,609,304	+0.30(+0.92%)
Jan 09, 2006	32.44	32.50	31.93	32.30	13,335,518	+0.21(+0.64%)
Jan 06, 2006	32.13	32.41	31.81	32.10	18,104,808	+0.64(+2.04%)
Jan 05, 2006	31.47	31.67	30.72	31.45	16,217,918	-0.08(-0.25%)
Jan 04, 2006	30.78	31.66	30.75	31.53	16,108,911	+0.32(+1.01%)
Jan 03, 2006	30.33	31.32	30.15	31.22	23,029,074	+1.59(+5.35%)
Dec 30, 2005	29.36	29.89	29.19	29.63	14,340,431	+0.00(+0.00%)
Dec 29, 2005	29.72	30.32	29.41	29.63	10,753,669	-0.16(-0.52%)
Dec 28, 2005	29.49	30.01	29.35	29.79	11,937,415	+0.56(+1.91%)
Dec 27, 2005	29.97	29.97	29.07	29.23	14,768,446	-1.11(-3.65%)
Dec 23, 2005	30.44	30.53	30.05	30.34	8,315,130	-0.32(-1.03%)
Dec 22, 2005	30.45	30.90	30.35	30.66	13,240,268	+0.26(+0.87%)
Dec 21, 2005	29.60	30.44	29.56	30.39	15,566,666	+0.98(+3.32%)
Dec 20, 2005	29.72	30.09	29.31	29.41	19,328,604	-0.33(-1.10%)
Dec 19, 2005	30.26	30.57	29.53	29.74	14,882,503	-0.28(-0.92%)
Dec 16, 2005	30.69	30.66	29.90	30.02	19,211,936	+14.67(+95.62%)
Dec 15, 2005	15.65	15.72	15.12	15.34	24,483,246	-0.40(-2.57%)
Dec 14, 2005	15.58	15.80	15.46	15.75	21,053,900	+0.10(+0.64%)
Dec 13, 2005	15.63	15.96	15.60	15.65	27,910,156	+0.08(+0.51%)
Dec 12, 2005	15.33	15.67	15.25	15.57	24,830,116	+0.43(+2.83%)
Dec 09, 2005	15.15	15.24	15.01	15.14	18,215,904	-0.16(-1.03%)
Dec 08, 2005	14.97	15.32	14.95	15.30	22,728,000	+0.37(+2.48%)
Dec 07, 2005	15.04	15.33	14.82	14.93	23,315,520	-0.04(-0.27%)
Dec 06, 2005	14.93	15.15	14.72	14.97	19,965,926	-0.03(-0.22%)
Dec 05, 2005	14.91	15.24	14.82	15.00	29,321,666	+0.39(+2.64%)
Dec 02, 2005	14.57	14.82	14.52	14.62	26,451,282	+0.10(+0.69%)
Dec 01, 2005	13.95	14.57	13.95	14.51	33,508,138	+0.70(+5.09%)
Nov 30, 2005	13.79	13.96	13.70	13.81	24,700,562	+0.11(+0.84%)
Nov 29, 2005	13.79	13.97	13.65	13.70	29,062,210	+0.02(+0.14%)
Nov 28, 2005	14.36	14.41	13.68	13.68	38,349,692	-0.86(-5.93%)
Nov 25, 2005	14.55	14.64	14.50	14.54	5,345,491	+0.10(+0.70%)
Nov 23, 2005	14.58	14.61	14.36	14.44	25,595,250	-0.26(-1.76%)
Nov 22, 2005	14.38	14.77	14.37	14.70	24,046,872	+0.49(+3.41%)
Nov 21, 2005	14.13	14.27	14.00	14.21	27,714,780	+0.12(+0.85%)
Nov 18, 2005	14.18	14.31	13.89	14.09	24,110,954	-0.17(-1.19%)
Nov 17, 2005	14.36	14.46	14.08	14.26	26,749,744	-0.02(-0.12%)
Nov 16, 2005	14.18	14.41	14.00	14.28	30,639,842	+0.21(+1.47%)
Nov 15, 2005	14.36	14.64	14.07	14.07	31,923,540	-0.32(-2.24%)
Nov 14, 2005	14.11	14.41	14.01	14.40	23,299,152	+0.57(+4.12%)
Nov 11, 2005	13.83	14.11	13.70	13.83	25,258,828	+0.12(+0.91%)
Nov 10, 2005	14.20	14.26	13.64	13.70	40,249,468	-0.59(-4.13%)
Nov 09, 2005	14.86	14.86	14.27	14.29	41,064,404	-0.59(-3.96%)
Nov 08, 2005	14.87	14.98	14.68	14.88	24,923,452	+0.04(+0.29%)
Nov 07, 2005	15.13	15.11	14.67	14.84	39,321,344	-0.29(-1.94%)
Nov 04, 2005	15.73	15.73	15.04	15.13	36,313,396	-0.68(-4.31%)
Nov 03, 2005	15.71	15.99	15.64	15.81	27,444,528	+0.31(+1.97%)
Nov 02, 2005	15.19	15.59	15.07	15.51	32,357,476	+0.32(+2.09%)

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.