Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.32	32.14	30.42	31.46	9,473,600	+1.15(+3.79%)
Jan 30, 2006	30.33	30.53	29.88	30.31	4,341,100	+0.36(+1.20%)
Jan 27, 2006	29.96	30.56	29.88	29.95	7,494,300	+0.00(+0.00%)
Jan 26, 2006	30.18	30.23	29.47	29.95	3,229,700	-0.01(-0.03%)
Jan 25, 2006	30.15	30.56	29.59	29.96	5,084,500	+0.10(+0.33%)
Jan 24, 2006	29.70	29.86	29.17	29.86	6,007,500	+0.01(+0.03%)
Jan 23, 2006	30.10	30.57	29.68	29.85	7,678,800	-0.15(-0.50%)
Jan 20, 2006	30.40	30.57	29.94	30.00	13,595,900	-0.35(-1.15%)
Jan 19, 2006	29.52	30.39	29.37	30.35	5,338,800	+1.21(+4.15%)
Jan 18, 2006	29.05	29.48	28.94	29.14	5,627,700	-0.71(-2.38%)
Jan 17, 2006	29.95	30.23	29.61	29.85	5,823,000	+0.08(+0.27%)
Jan 13, 2006	29.14	29.87	28.96	29.77	5,781,000	+0.63(+2.16%)
Jan 12, 2006	28.90	29.34	28.58	29.14	5,141,600	-0.05(-0.17%)
Jan 11, 2006	29.76	29.77	29.09	29.19	3,627,300	-0.38(-1.29%)
Jan 10, 2006	29.35	29.79	29.32	29.57	7,027,500	-0.43(-1.43%)
Jan 09, 2006	29.70	30.46	29.46	30.00	5,475,400	-0.06(-0.20%)
Jan 06, 2006	29.45	30.08	29.45	30.06	5,211,100	+0.81(+2.77%)
Jan 05, 2006	28.84	29.31	28.75	29.25	5,674,400	-0.35(-1.18%)
Jan 04, 2006	28.61	29.60	28.61	29.60	6,796,300	+0.78(+2.71%)
Jan 03, 2006	28.14	28.82	28.13	28.82	6,645,300	+0.95(+3.41%)
Dec 30, 2005	28.25	28.25	27.79	27.87	1,864,000	-0.43(-1.52%)
Dec 29, 2005	27.57	28.39	27.56	28.30	4,673,200	+0.75(+2.72%)
Dec 28, 2005	27.70	27.77	27.28	27.55	4,170,300	+0.23(+0.84%)
Dec 27, 2005	27.70	27.70	27.21	27.32	3,356,100	+0.11(+0.40%)
Dec 23, 2005	27.15	27.50	27.09	27.21	4,321,100	+0.09(+0.33%)
Dec 22, 2005	27.22	27.31	26.36	27.12	11,542,500	-0.10(-0.37%)
Dec 21, 2005	26.83	27.49	26.69	27.22	2,898,400	+0.37(+1.38%)
Dec 20, 2005	26.99	27.10	26.31	26.85	3,138,800	+0.01(+0.04%)
Dec 19, 2005	27.30	27.52	26.84	26.84	2,174,100	-0.22(-0.81%)
Dec 16, 2005	26.90	27.15	26.83	27.06	2,744,700	+0.16(+0.59%)
Dec 15, 2005	26.90	27.08	26.77	26.90	2,364,500	+0.06(+0.22%)
Dec 14, 2005	27.30	27.30	26.83	26.84	2,786,000	-0.66(-2.40%)
Dec 13, 2005	27.35	27.60	27.15	27.50	2,909,800	-0.10(-0.36%)
Dec 12, 2005	28.42	28.46	27.42	27.60	5,105,400	-0.17(-0.61%)
Dec 09, 2005	28.60	28.64	27.76	27.77	4,944,400	-0.43(-1.52%)
Dec 08, 2005	27.67	28.47	27.61	28.20	4,472,300	+0.39(+1.40%)
Dec 07, 2005	27.23	27.85	27.20	27.81	4,462,700	+0.82(+3.04%)
Dec 06, 2005	26.45	27.18	26.41	26.99	4,294,300	+0.44(+1.66%)
Dec 05, 2005	26.65	26.85	26.36	26.55	2,605,900	-0.08(-0.30%)
Dec 02, 2005	26.96	27.20	26.52	26.63	2,992,000	-0.45(-1.66%)
Dec 01, 2005	26.88	27.21	26.80	27.08	4,291,400	+0.47(+1.77%)
Nov 30, 2005	26.68	26.98	26.46	26.61	3,041,100	-0.41(-1.52%)
Nov 29, 2005	27.15	27.32	26.63	27.02	2,833,000	-0.17(-0.63%)
Nov 28, 2005	27.42	27.62	27.14	27.19	1,932,600	-0.24(-0.87%)
Nov 25, 2005	27.53	27.69	27.30	27.43	1,154,400	+0.29(+1.07%)
Nov 23, 2005	27.51	27.63	27.11	27.14	2,607,300	-0.67(-2.41%)
Nov 22, 2005	27.51	27.96	27.30	27.81	4,869,500	+0.38(+1.39%)
Nov 21, 2005	27.18	27.43	26.60	27.43	2,345,600	+0.63(+2.35%)
Nov 18, 2005	26.90	26.90	26.38	26.80	2,433,500	-0.10(-0.37%)
Nov 17, 2005	26.95	27.27	26.69	26.90	3,957,600	+0.41(+1.55%)
Nov 16, 2005	25.66	26.57	25.66	26.49	4,422,700	+1.22(+4.83%)
Nov 15, 2005	25.64	26.12	25.27	25.27	1,632,400	-0.39(-1.52%)
Nov 14, 2005	25.97	26.23	25.60	25.66	1,798,500	-0.45(-1.72%)
Nov 11, 2005	25.59	26.14	25.24	26.11	3,271,400	+0.55(+2.15%)
Nov 10, 2005	25.95	25.96	25.32	25.56	3,307,000	-0.27(-1.05%)
Nov 09, 2005	25.30	25.90	25.20	25.83	5,166,200	+0.59(+2.34%)
Nov 08, 2005	25.15	25.36	24.95	25.24	4,018,500	+0.02(+0.08%)
Nov 07, 2005	24.93	25.32	24.84	25.22	3,204,100	+0.30(+1.20%)
Nov 04, 2005	25.20	25.32	24.58	24.92	3,591,800	-0.07(-0.28%)
Nov 03, 2005	25.40	25.55	24.96	24.99	4,749,000	-0.41(-1.61%)
Nov 02, 2005	25.20	25.46	25.08	25.40	7,519,000	+0.36(+1.44%)

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.