Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	36.61	37.00	36.50	36.84	3,314,490	+0.10(+0.29%)
Jan 30, 2006	36.78	36.85	36.66	36.74	1,790,694	+0.08(+0.23%)
Jan 27, 2006	36.40	36.83	36.41	36.65	2,669,926	+0.25(+0.69%)
Jan 26, 2006	36.44	36.59	36.22	36.40	2,680,908	+0.18(+0.49%)
Jan 25, 2006	36.09	36.51	35.96	36.23	2,718,627	+0.08(+0.21%)
Jan 24, 2006	34.83	36.38	34.81	36.15	6,282,588	+1.65(+4.78%)
Jan 23, 2006	34.43	34.65	34.14	34.50	3,350,538	+0.16(+0.48%)
Jan 20, 2006	34.16	34.54	33.99	34.34	2,663,003	+0.09(+0.27%)
Jan 19, 2006	34.37	34.43	34.08	34.24	1,510,666	-0.06(-0.18%)
Jan 18, 2006	34.16	34.51	33.94	34.31	1,379,366	+0.13(+0.37%)
Jan 17, 2006	34.56	34.56	33.94	34.18	1,090,267	-0.17(-0.49%)
Jan 13, 2006	34.22	34.44	34.06	34.35	3,090,803	+0.69(+2.04%)
Jan 12, 2006	34.03	34.07	33.53	33.66	1,241,143	-0.37(-1.10%)
Jan 11, 2006	33.93	34.27	33.82	34.03	2,267,671	+0.22(+0.64%)
Jan 10, 2006	33.10	33.92	33.01	33.82	2,162,870	+0.64(+1.93%)
Jan 09, 2006	32.92	33.34	32.91	33.18	1,045,864	+0.21(+0.64%)
Jan 06, 2006	32.84	33.11	32.38	32.97	902,150	+0.44(+1.37%)
Jan 05, 2006	32.61	32.84	32.43	32.52	829,816	-0.09(-0.28%)
Jan 04, 2006	33.01	33.12	32.46	32.61	1,884,275	-0.44(-1.34%)
Jan 03, 2006	32.72	33.06	31.99	33.06	1,494,672	+0.70(+2.15%)
Dec 30, 2005	32.41	32.46	32.17	32.36	712,362	-0.31(-0.95%)
Dec 29, 2005	32.78	32.95	32.51	32.67	637,879	+0.03(+0.10%)
Dec 28, 2005	32.43	32.82	32.43	32.64	587,746	+0.24(+0.75%)
Dec 27, 2005	32.84	33.13	32.30	32.40	935,811	-0.34(-1.04%)
Dec 23, 2005	32.48	32.78	32.48	32.74	707,587	+0.21(+0.66%)
Dec 22, 2005	32.46	32.59	32.36	32.52	706,394	+0.27(+0.83%)
Dec 21, 2005	32.36	32.57	32.16	32.25	1,005,042	+0.14(+0.44%)
Dec 20, 2005	31.69	32.41	31.30	32.11	1,786,158	+0.54(+1.70%)
Dec 19, 2005	32.04	32.09	31.52	31.58	1,133,716	-0.47(-1.46%)
Dec 16, 2005	31.97	32.28	31.91	32.04	1,273,133	+0.07(+0.22%)
Dec 15, 2005	31.78	32.02	31.75	31.97	1,543,849	+0.20(+0.63%)
Dec 14, 2005	31.83	32.19	31.63	31.77	1,314,194	+0.08(+0.26%)
Dec 13, 2005	31.49	31.77	31.28	31.69	1,044,193	+0.15(+0.48%)
Dec 12, 2005	31.04	31.62	31.04	31.54	1,587,298	+0.76(+2.46%)
Dec 09, 2005	30.70	30.94	30.60	30.78	678,224	+0.10(+0.31%)
Dec 08, 2005	30.78	30.93	30.30	30.68	2,401,597	-0.09(-0.30%)
Dec 07, 2005	31.58	31.61	30.64	30.78	1,991,463	-0.83(-2.61%)
Dec 06, 2005	31.58	31.92	31.54	31.60	1,323,504	+0.09(+0.28%)
Dec 05, 2005	31.67	31.70	31.28	31.51	995,254	-0.26(-0.82%)
Dec 02, 2005	31.84	31.96	31.65	31.77	1,231,594	-0.00(-0.01%)
Dec 01, 2005	31.10	31.84	31.05	31.78	2,363,401	+0.74(+2.38%)
Nov 30, 2005	31.30	31.56	30.99	31.04	1,913,638	-0.36(-1.13%)
Nov 29, 2005	30.75	31.42	30.72	31.40	2,654,648	+0.88(+2.88%)
Nov 28, 2005	31.12	31.21	30.40	30.52	2,100,084	-0.73(-2.33%)
Nov 25, 2005	31.20	31.24	31.09	31.24	369,311	-0.02(-0.05%)
Nov 23, 2005	31.17	31.33	30.97	31.26	1,525,229	-0.01(-0.03%)
Nov 22, 2005	30.70	31.43	30.43	31.27	1,592,789	+0.54(+1.74%)
Nov 21, 2005	30.42	30.78	30.39	30.73	1,562,470	+0.22(+0.71%)
Nov 18, 2005	30.37	30.62	30.11	30.52	2,087,670	+0.22(+0.73%)
Nov 17, 2005	29.54	30.39	29.49	30.29	2,978,362	+0.93(+3.18%)
Nov 16, 2005	29.24	29.48	29.01	29.36	1,183,610	+0.27(+0.94%)
Nov 15, 2005	29.23	29.43	29.07	29.09	1,196,979	-0.14(-0.47%)
Nov 14, 2005	29.09	29.45	28.91	29.23	1,112,708	+0.36(+1.26%)
Nov 11, 2005	28.95	29.21	28.78	28.86	778,251	-0.21(-0.72%)
Nov 10, 2005	28.90	29.14	28.51	29.07	1,414,698	+0.24(+0.84%)
Nov 09, 2005	28.48	29.22	28.42	28.83	1,762,762	+0.51(+1.80%)
Nov 08, 2005	28.46	28.69	28.13	28.32	1,503,743	-0.35(-1.21%)
Nov 07, 2005	28.71	28.79	28.13	28.66	2,185,310	-0.05(-0.18%)
Nov 04, 2005	28.02	28.92	27.81	28.71	4,786,722	+1.39(+5.11%)
Nov 03, 2005	28.11	28.30	27.31	27.32	2,214,673	-0.79(-2.82%)
Nov 02, 2005	27.02	28.15	26.99	28.11	3,210,883	+1.29(+4.83%)

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.