Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	41.33	42.05	41.15	41.69	958,500	+0.30(+0.71%)
Jan 30, 2006	40.12	41.81	40.12	41.39	814,000	+1.27(+3.18%)
Jan 27, 2006	39.13	40.27	39.17	40.12	554,200	+0.98(+2.52%)
Jan 26, 2006	39.23	39.38	38.51	39.13	385,900	+0.03(+0.08%)
Jan 25, 2006	38.68	39.10	38.38	39.10	494,800	+0.50(+1.28%)
Jan 24, 2006	38.50	39.55	37.93	38.60	1,773,600	+2.77(+7.73%)
Jan 23, 2006	35.44	35.91	35.35	35.84	457,500	+0.38(+1.06%)
Jan 20, 2006	36.22	36.34	35.35	35.46	270,600	-0.74(-2.04%)
Jan 19, 2006	35.74	36.26	35.49	36.20	262,900	+0.59(+1.64%)
Jan 18, 2006	35.67	36.08	35.50	35.62	234,900	-0.28(-0.78%)
Jan 17, 2006	36.15	36.31	35.52	35.90	374,200	-0.31(-0.86%)
Jan 13, 2006	36.03	36.49	36.03	36.20	209,800	+0.22(+0.61%)
Jan 12, 2006	36.30	36.65	35.92	35.98	240,700	-0.32(-0.88%)
Jan 11, 2006	36.22	36.34	35.91	36.30	341,600	+0.09(+0.23%)
Jan 10, 2006	35.62	36.42	35.60	36.22	443,700	+0.40(+1.12%)
Jan 09, 2006	35.45	35.99	35.44	35.82	354,300	+0.38(+1.06%)
Jan 06, 2006	35.08	35.68	34.95	35.45	337,900	+0.80(+2.32%)
Jan 05, 2006	34.73	35.12	34.56	34.64	245,500	-0.02(-0.04%)
Jan 04, 2006	34.46	34.66	34.27	34.66	329,300	+0.15(+0.43%)
Jan 03, 2006	34.40	34.62	33.90	34.51	481,400	+0.57(+1.68%)
Dec 30, 2005	34.19	34.19	33.61	33.94	156,900	-0.30(-0.88%)
Dec 29, 2005	34.28	34.48	34.17	34.23	140,900	-0.04(-0.12%)
Dec 28, 2005	34.05	34.45	34.03	34.27	172,500	+0.35(+1.03%)
Dec 27, 2005	34.42	34.65	33.80	33.92	316,900	-0.46(-1.34%)
Dec 23, 2005	34.44	34.70	34.20	34.38	169,900	-0.07(-0.20%)
Dec 22, 2005	34.45	34.65	34.30	34.45	516,200	+0.92(+2.76%)
Dec 21, 2005	33.10	33.53	33.10	33.53	331,800	+0.50(+1.50%)
Dec 20, 2005	32.78	33.41	32.56	33.03	183,300	+0.22(+0.67%)
Dec 19, 2005	33.30	33.30	32.71	32.81	301,800	-0.53(-1.59%)
Dec 16, 2005	33.50	33.83	33.29	33.34	345,600	-0.11(-0.31%)
Dec 15, 2005	33.25	33.50	33.01	33.45	483,500	-0.06(-0.18%)
Dec 14, 2005	33.30	33.66	33.17	33.51	181,000	+0.27(+0.81%)
Dec 13, 2005	33.00	33.73	32.88	33.24	338,600	+0.22(+0.65%)
Dec 12, 2005	32.81	33.14	32.76	33.02	458,100	+0.34(+1.04%)
Dec 09, 2005	32.73	32.75	32.30	32.69	212,500	-0.04(-0.14%)
Dec 08, 2005	32.27	32.88	32.27	32.73	359,700	+0.55(+1.72%)
Dec 07, 2005	32.17	32.17	31.70	32.17	327,700	-0.08(-0.23%)
Dec 06, 2005	32.48	32.69	32.20	32.25	208,600	-0.16(-0.48%)
Dec 05, 2005	32.59	32.60	32.34	32.41	178,800	-0.48(-1.46%)
Dec 02, 2005	32.98	32.98	32.49	32.88	247,300	-0.14(-0.42%)
Dec 01, 2005	32.66	33.08	32.60	33.02	231,400	+0.54(+1.66%)
Nov 30, 2005	32.80	33.23	32.38	32.48	273,400	+0.07(+0.22%)
Nov 29, 2005	32.20	33.33	32.20	32.41	206,100	+0.23(+0.73%)
Nov 28, 2005	32.88	32.88	32.05	32.18	167,900	-0.57(-1.74%)
Nov 25, 2005	32.58	32.78	32.41	32.75	39,300	+0.14(+0.43%)
Nov 23, 2005	32.71	32.92	32.38	32.61	141,700	-0.23(-0.69%)
Nov 22, 2005	32.19	32.97	31.91	32.84	284,800	+0.65(+2.02%)
Nov 21, 2005	32.12	32.40	32.05	32.19	180,000	+0.09(+0.28%)
Nov 18, 2005	32.40	32.55	31.93	32.09	259,300	-0.23(-0.71%)
Nov 17, 2005	30.75	32.60	30.75	32.33	597,800	+1.70(+5.53%)
Nov 16, 2005	30.57	30.66	29.98	30.63	309,700	+0.06(+0.21%)
Nov 15, 2005	30.87	31.07	30.35	30.57	367,700	-0.33(-1.07%)
Nov 14, 2005	31.00	31.07	30.68	30.89	265,700	-0.11(-0.34%)
Nov 11, 2005	31.06	31.30	30.95	31.00	192,900	-0.02(-0.05%)
Nov 10, 2005	31.34	31.34	30.70	31.02	333,900	-0.43(-1.37%)
Nov 09, 2005	31.48	31.97	31.25	31.45	291,600	+0.05(+0.14%)
Nov 08, 2005	31.88	31.88	31.23	31.40	397,000	-0.88(-2.71%)
Nov 07, 2005	31.45	32.34	31.93	32.27	530,000	+0.82(+2.62%)
Nov 04, 2005	31.38	31.45	31.00	31.45	420,500	+0.12(+0.40%)
Nov 03, 2005	32.42	32.65	30.79	31.32	875,600	-0.67(-2.09%)
Nov 02, 2005	31.55	32.25	31.41	32.00	643,100	+0.50(+1.57%)

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.