Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.15	30.19	29.51	29.64	3,362,865	-0.63(-2.07%)
Jan 30, 2006	30.88	30.92	30.23	30.26	2,659,785	-0.62(-2.00%)
Jan 27, 2006	31.23	31.82	30.42	30.88	3,164,613	-0.66(-2.08%)
Jan 26, 2006	31.48	32.27	31.33	31.54	1,785,638	+0.07(+0.21%)
Jan 25, 2006	31.68	31.68	31.28	31.47	1,453,388	-0.20(-0.62%)
Jan 24, 2006	30.66	31.83	30.37	31.67	2,870,119	-0.01(-0.05%)
Jan 23, 2006	30.91	31.98	30.90	31.68	2,161,273	+0.95(+3.08%)
Jan 20, 2006	30.96	30.99	30.50	30.74	1,679,922	-0.29(-0.94%)
Jan 19, 2006	30.92	31.25	30.61	31.03	1,300,306	+0.20(+0.66%)
Jan 18, 2006	31.54	31.98	30.79	30.82	1,341,768	-0.88(-2.78%)
Jan 17, 2006	31.79	31.98	31.30	31.71	939,636	-0.25(-0.80%)
Jan 13, 2006	32.12	32.23	31.83	31.96	1,245,525	-0.20(-0.63%)
Jan 12, 2006	32.20	32.47	32.01	32.16	1,594,663	-0.03(-0.09%)
Jan 11, 2006	32.58	32.62	32.02	32.19	1,256,921	-0.34(-1.03%)
Jan 10, 2006	32.63	32.68	32.38	32.53	1,721,934	-0.31(-0.95%)
Jan 09, 2006	31.76	32.85	31.76	32.84	1,799,642	+1.09(+3.42%)
Jan 06, 2006	32.00	32.19	31.60	31.76	3,109,970	-0.24(-0.75%)
Jan 05, 2006	31.71	32.41	31.44	32.00	2,439,978	+0.37(+1.17%)
Jan 04, 2006	31.32	32.33	31.23	31.63	4,794,423	+0.96(+3.14%)
Jan 03, 2006	30.08	30.74	29.79	30.66	1,855,657	+0.80(+2.68%)
Dec 30, 2005	29.51	29.92	29.47	29.86	702,530	+0.12(+0.39%)
Dec 29, 2005	29.97	29.99	29.56	29.75	986,178	-0.15(-0.51%)
Dec 28, 2005	29.79	30.10	29.72	29.90	1,185,254	+0.11(+0.37%)
Dec 27, 2005	30.52	30.65	29.72	29.79	1,293,166	-0.75(-2.46%)
Dec 23, 2005	28.71	31.00	28.71	30.54	790,810	+0.00(+0.00%)
Dec 22, 2005	30.28	30.88	30.01	30.54	1,109,742	+0.28(+0.91%)
Dec 21, 2005	30.28	31.03	29.84	30.26	1,803,074	-0.01(-0.05%)
Dec 20, 2005	30.05	30.88	29.86	30.28	1,539,059	+0.19(+0.63%)
Dec 19, 2005	30.78	31.05	29.95	30.09	928,378	-0.69(-2.25%)
Dec 16, 2005	30.00	30.89	30.16	30.78	1,792,502	+0.78(+2.60%)
Dec 15, 2005	30.26	30.52	29.93	30.00	1,675,803	-0.25(-0.82%)
Dec 14, 2005	31.20	31.34	30.24	30.25	2,336,184	-0.95(-3.04%)
Dec 13, 2005	31.25	31.59	30.96	31.20	1,814,058	-0.22(-0.70%)
Dec 12, 2005	31.87	31.87	31.23	31.41	2,066,128	-0.46(-1.44%)
Dec 09, 2005	31.79	32.06	31.58	31.87	707,610	+0.08(+0.25%)
Dec 08, 2005	31.79	32.08	31.55	31.79	1,685,688	+0.21(+0.67%)
Dec 07, 2005	31.75	32.62	31.48	31.58	2,641,113	-0.18(-0.57%)
Dec 06, 2005	31.83	31.93	31.67	31.76	1,585,601	+0.07(+0.21%)
Dec 05, 2005	31.48	31.83	31.25	31.70	1,431,833	+0.21(+0.67%)
Dec 02, 2005	31.50	31.86	31.03	31.49	1,452,427	-0.06(-0.18%)
Dec 01, 2005	30.55	31.96	30.51	31.55	2,516,588	+0.92(+3.00%)
Nov 30, 2005	31.04	31.50	30.08	30.63	3,790,808	-0.36(-1.18%)
Nov 29, 2005	31.87	32.04	30.39	30.99	4,060,178	-0.98(-3.08%)
Nov 28, 2005	31.61	32.19	31.39	31.98	3,264,013	+0.33(+1.04%)
Nov 25, 2005	32.12	32.23	31.28	31.65	642,945	-0.01(-0.05%)
Nov 23, 2005	30.74	31.87	30.74	31.66	2,950,572	+0.96(+3.13%)
Nov 22, 2005	30.15	30.88	30.07	30.70	3,252,069	+0.42(+1.37%)
Nov 21, 2005	29.26	30.59	29.26	30.29	3,990,982	+1.21(+4.16%)
Nov 18, 2005	29.46	29.77	28.87	29.08	2,136,285	-0.06(-0.20%)
Nov 17, 2005	29.21	29.99	28.97	29.13	3,608,208	+0.12(+0.43%)
Nov 16, 2005	28.66	29.13	28.47	29.01	3,526,793	+0.45(+1.58%)
Nov 15, 2005	28.41	28.70	28.02	28.56	2,461,671	-0.09(-0.33%)
Nov 14, 2005	28.26	28.70	28.05	28.65	1,592,603	+0.31(+1.11%)
Nov 11, 2005	28.04	28.38	28.02	28.34	1,688,434	-0.01(-0.03%)
Nov 10, 2005	27.50	28.62	27.50	28.35	3,450,458	+0.76(+2.75%)
Nov 09, 2005	26.92	27.81	26.88	27.59	2,954,829	+0.67(+2.49%)
Nov 08, 2005	26.69	27.10	26.69	26.92	2,909,522	-0.04(-0.16%)
Nov 07, 2005	27.02	27.07	26.82	26.96	2,277,286	-0.11(-0.40%)
Nov 04, 2005	27.19	27.26	26.96	27.07	2,377,784	-0.18(-0.67%)
Nov 03, 2005	26.75	27.40	26.75	27.26	2,591,962	+0.45(+1.68%)
Nov 02, 2005	26.38	26.88	26.35	26.80	2,062,284	+0.17(+0.66%)

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.