Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	38.49	38.75	38.45	38.67	15,847,834	+0.06(+0.15%)
Jan 30, 2006	38.61	38.98	38.49	38.61	12,114,193	-0.39(-1.00%)
Jan 27, 2006	38.78	39.05	38.56	39.01	17,992,632	+0.60(+1.56%)
Jan 26, 2006	38.36	38.52	38.26	38.41	10,731,652	+0.23(+0.60%)
Jan 25, 2006	37.94	38.18	37.76	38.18	13,680,368	+0.39(+1.04%)
Jan 24, 2006	37.87	37.97	37.41	37.78	12,502,903	+0.15(+0.40%)
Jan 23, 2006	37.77	38.04	37.63	37.63	14,454,419	-0.13(-0.35%)
Jan 20, 2006	38.20	38.24	37.73	37.77	16,069,451	-0.44(-1.14%)
Jan 19, 2006	38.31	38.44	37.87	38.20	12,091,066	-0.10(-0.27%)
Jan 18, 2006	38.20	38.36	38.11	38.31	10,260,850	+0.01(+0.03%)
Jan 17, 2006	38.16	38.43	38.14	38.29	8,116,051	-0.16(-0.42%)
Jan 13, 2006	38.14	38.47	38.12	38.46	10,945,765	+0.32(+0.84%)
Jan 12, 2006	38.51	38.52	38.13	38.14	10,127,911	-0.42(-1.10%)
Jan 11, 2006	38.48	38.57	38.26	38.56	13,465,183	+0.14(+0.36%)
Jan 10, 2006	38.45	38.46	38.24	38.42	13,099,293	-0.15(-0.39%)
Jan 09, 2006	38.16	38.58	38.16	38.58	11,817,070	+0.29(+0.75%)
Jan 06, 2006	38.35	38.39	38.18	38.29	13,517,256	-0.04(-0.10%)
Jan 05, 2006	38.33	38.57	38.27	38.33	13,686,188	-0.12(-0.32%)
Jan 04, 2006	38.39	38.60	38.24	38.45	10,332,527	+0.07(+0.19%)
Jan 03, 2006	38.07	38.43	37.67	38.38	14,919,707	+0.59(+1.55%)
Dec 30, 2005	38.14	38.24	37.79	37.79	9,080,016	-0.35(-0.92%)
Dec 29, 2005	38.23	38.29	37.95	38.14	6,138,499	-0.08(-0.20%)
Dec 28, 2005	38.26	38.39	38.10	38.22	8,673,233	-0.04(-0.10%)
Dec 27, 2005	38.30	38.49	38.16	38.26	7,267,719	-0.18(-0.48%)
Dec 23, 2005	38.40	38.65	37.98	38.44	5,993,000	+0.07(+0.17%)
Dec 22, 2005	38.05	38.38	38.03	38.38	8,883,057	+0.17(+0.44%)
Dec 21, 2005	38.03	38.39	38.03	38.21	9,309,291	+0.20(+0.53%)
Dec 20, 2005	37.87	38.32	37.71	38.01	8,332,154	-0.22(-0.58%)
Dec 19, 2005	37.95	38.42	37.71	38.23	10,816,348	+0.29(+0.76%)
Dec 16, 2005	38.52	38.82	37.54	37.94	28,461,776	-0.57(-1.49%)
Dec 15, 2005	38.93	38.61	37.87	38.52	15,975,413	-0.41(-1.06%)
Dec 14, 2005	38.19	38.98	38.05	38.93	14,401,580	+0.72(+1.90%)
Dec 13, 2005	37.35	38.36	37.35	38.20	15,473,061	+1.04(+2.81%)
Dec 12, 2005	37.41	37.57	37.10	37.16	9,198,712	-0.27(-0.73%)
Dec 09, 2005	37.25	37.54	37.25	37.43	8,100,735	+0.21(+0.56%)
Dec 08, 2005	37.22	37.54	37.02	37.22	8,284,063	-0.02(-0.05%)
Dec 07, 2005	37.54	37.65	37.09	37.24	10,363,618	-0.24(-0.64%)
Dec 06, 2005	37.48	37.75	37.44	37.48	9,213,109	-0.01(-0.03%)
Dec 05, 2005	37.30	37.61	37.30	37.50	9,432,582	+0.05(+0.12%)
Dec 02, 2005	37.41	37.69	37.35	37.45	23,066,696	-0.18(-0.49%)
Dec 01, 2005	37.35	37.87	37.43	37.63	10,559,045	+0.29(+0.79%)
Nov 30, 2005	37.88	37.90	37.32	37.34	13,201,755	-0.32(-0.85%)
Nov 29, 2005	37.45	37.85	37.45	37.66	10,014,422	+0.37(+1.00%)
Nov 28, 2005	37.12	37.45	37.03	37.29	8,863,300	-0.11(-0.30%)
Nov 25, 2005	37.35	37.63	37.33	37.40	3,563,637	+0.18(+0.47%)
Nov 23, 2005	37.21	37.22	36.79	37.22	12,939,398	-0.08(-0.23%)
Nov 22, 2005	37.60	37.60	37.16	37.31	10,476,954	-0.33(-0.87%)
Nov 21, 2005	37.35	37.71	37.33	37.63	8,644,287	+0.12(+0.33%)
Nov 18, 2005	37.64	37.65	37.23	37.51	18,338,612	+0.20(+0.52%)
Nov 17, 2005	37.12	37.50	36.96	37.31	12,267,043	+0.36(+0.97%)
Nov 16, 2005	36.68	37.12	36.66	36.96	15,300,607	+0.39(+1.07%)
Nov 15, 2005	36.54	36.64	36.51	36.56	14,795,957	+0.05(+0.14%)
Nov 14, 2005	36.76	36.90	36.37	36.51	14,866,409	-0.29(-0.80%)
Nov 11, 2005	36.81	37.02	36.73	36.81	11,530,362	+0.00(+0.00%)
Nov 10, 2005	36.56	36.93	36.51	36.81	11,710,014	+0.24(+0.66%)
Nov 09, 2005	36.38	36.78	36.40	36.56	9,299,029	+0.19(+0.52%)
Nov 08, 2005	36.15	36.49	36.13	36.37	9,875,356	+0.08(+0.23%)
Nov 07, 2005	36.52	36.44	36.00	36.29	11,648,445	-0.22(-0.61%)
Nov 04, 2005	36.69	36.76	36.40	36.51	9,295,966	-0.03(-0.07%)
Nov 03, 2005	36.50	36.64	36.40	36.54	12,755,305	+0.20(+0.56%)
Nov 02, 2005	36.07	36.37	35.88	36.34	16,193,814	+0.26(+0.72%)

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.