Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	40.40	41.00	40.40	40.78	2,569,129	-0.21(-0.52%)
Jan 30, 2006	41.14	41.60	40.65	41.00	3,609,970	-0.14(-0.34%)
Jan 27, 2006	38.68	41.32	38.68	41.14	8,512,580	+4.90(+13.53%)
Jan 26, 2006	36.03	36.82	35.92	36.23	2,686,341	+0.20(+0.57%)
Jan 25, 2006	36.25	36.29	35.86	36.03	2,348,774	-0.03(-0.09%)
Jan 24, 2006	36.55	36.71	35.80	36.06	3,852,470	-0.72(-1.96%)
Jan 23, 2006	36.98	37.39	36.55	36.78	1,837,713	-0.18(-0.49%)
Jan 20, 2006	37.92	37.98	36.80	36.96	2,359,296	-1.02(-2.69%)
Jan 19, 2006	38.82	38.82	37.92	37.98	1,461,239	-0.69(-1.80%)
Jan 18, 2006	38.23	39.07	38.14	38.68	1,908,922	+0.45(+1.18%)
Jan 17, 2006	37.78	38.41	37.78	38.23	1,651,373	+0.47(+1.23%)
Jan 13, 2006	38.05	38.27	37.52	37.76	1,520,335	-0.16(-0.43%)
Jan 12, 2006	38.53	38.70	37.86	37.92	1,934,738	-0.81(-2.09%)
Jan 11, 2006	38.71	39.34	38.42	38.73	2,472,716	+0.40(+1.04%)
Jan 10, 2006	38.41	38.41	37.77	38.33	1,800,029	-0.11(-0.30%)
Jan 09, 2006	36.97	38.54	36.95	38.45	2,713,258	+1.55(+4.21%)
Jan 06, 2006	36.82	37.05	36.45	36.89	1,456,223	+0.24(+0.65%)
Jan 05, 2006	37.02	37.15	36.51	36.66	1,845,544	-0.43(-1.15%)
Jan 04, 2006	36.44	37.18	36.31	37.08	1,621,152	+0.63(+1.73%)
Jan 03, 2006	36.70	36.78	35.77	36.45	2,629,081	+0.14(+0.38%)
Dec 30, 2005	36.25	36.53	36.20	36.31	1,183,502	-0.39(-1.07%)
Dec 29, 2005	37.12	37.33	36.69	36.71	1,071,795	-0.31(-0.84%)
Dec 28, 2005	37.07	37.12	36.75	37.02	1,222,899	-0.03(-0.09%)
Dec 27, 2005	37.79	38.00	37.03	37.05	992,757	-0.62(-1.65%)
Dec 23, 2005	38.07	38.11	37.59	37.67	655,435	-0.25(-0.67%)
Dec 22, 2005	37.95	38.14	37.77	37.92	1,422,943	+0.14(+0.37%)
Dec 21, 2005	37.29	37.88	37.07	37.78	1,692,116	+0.36(+0.96%)
Dec 20, 2005	37.84	38.02	37.32	37.43	1,543,948	-0.77(-2.01%)
Dec 19, 2005	38.95	39.01	38.06	38.19	1,406,670	-0.83(-2.12%)
Dec 16, 2005	38.47	39.49	38.59	39.02	2,697,230	+0.55(+1.42%)
Dec 15, 2005	38.54	38.81	38.11	38.47	1,234,155	-0.07(-0.19%)
Dec 14, 2005	38.44	38.86	38.37	38.54	1,018,450	+0.10(+0.26%)
Dec 13, 2005	38.10	38.72	38.05	38.45	1,454,020	+0.17(+0.45%)
Dec 12, 2005	38.60	38.71	38.09	38.28	1,220,697	-0.10(-0.26%)
Dec 09, 2005	37.69	38.54	37.66	38.37	1,581,633	+0.59(+1.56%)
Dec 08, 2005	38.21	38.41	37.57	37.78	2,899,599	-0.85(-2.20%)
Dec 07, 2005	38.37	38.66	38.09	38.63	2,125,116	+0.56(+1.48%)
Dec 06, 2005	38.50	38.64	38.03	38.07	1,880,536	-0.38(-1.00%)
Dec 05, 2005	38.01	38.62	37.78	38.45	3,966,134	+0.60(+1.60%)
Dec 02, 2005	35.88	38.57	35.82	37.85	10,394,952	+1.97(+5.49%)
Dec 01, 2005	35.58	36.00	35.35	35.88	3,894,436	+0.49(+1.39%)
Nov 30, 2005	35.34	35.55	35.09	35.39	2,535,849	+0.06(+0.16%)
Nov 29, 2005	35.96	36.12	35.32	35.33	1,650,027	-0.50(-1.39%)
Nov 28, 2005	36.13	36.17	35.47	35.83	2,052,073	-0.05(-0.14%)
Nov 25, 2005	35.80	36.04	35.64	35.88	368,766	+0.08(+0.23%)
Nov 23, 2005	35.82	36.11	35.66	35.80	1,310,135	+0.04(+0.11%)
Nov 22, 2005	36.48	36.62	35.60	35.76	1,909,656	-0.61(-1.69%)
Nov 21, 2005	36.17	36.41	35.96	36.37	1,169,309	+0.20(+0.54%)
Nov 18, 2005	36.08	36.26	35.64	36.17	1,747,908	+0.60(+1.68%)
Nov 17, 2005	35.72	35.73	34.99	35.58	1,950,277	-0.14(-0.39%)
Nov 16, 2005	35.76	35.77	35.31	35.72	2,093,550	-0.04(-0.11%)
Nov 15, 2005	35.90	36.19	35.35	35.76	2,332,012	-0.15(-0.41%)
Nov 14, 2005	36.52	36.63	35.79	35.90	1,782,900	-0.73(-1.99%)
Nov 11, 2005	36.98	37.11	36.33	36.63	1,350,634	-0.35(-0.95%)
Nov 10, 2005	36.17	36.98	36.12	36.98	1,793,300	+0.92(+2.56%)
Nov 09, 2005	35.93	36.41	36.00	36.06	2,350,120	+0.13(+0.36%)
Nov 08, 2005	35.80	36.01	35.68	35.93	2,304,728	+0.01(+0.02%)
Nov 07, 2005	35.43	35.98	35.34	35.92	2,639,480	+0.72(+2.04%)
Nov 04, 2005	35.14	35.31	34.74	35.20	1,662,262	+0.25(+0.70%)
Nov 03, 2005	35.55	36.08	34.59	34.96	4,068,786	-0.24(-0.67%)
Nov 02, 2005	34.33	35.41	34.33	35.19	3,917,438	+1.14(+3.36%)

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.