Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	31.11	31.14	30.49	30.93	2,377,585	-0.04(-0.13%)
Jan 30, 2006	30.00	31.46	29.97	30.98	2,118,148	+1.23(+4.12%)
Jan 27, 2006	29.83	30.28	29.46	29.75	2,493,146	+0.09(+0.31%)
Jan 26, 2006	30.86	31.16	27.98	29.66	8,437,838	-4.44(-13.03%)
Jan 25, 2006	33.36	34.35	33.07	34.10	1,213,581	+0.92(+2.78%)
Jan 24, 2006	33.11	33.64	33.00	33.18	489,345	+0.10(+0.30%)
Jan 23, 2006	32.98	33.47	32.93	33.08	589,596	+0.11(+0.32%)
Jan 20, 2006	33.58	33.71	32.98	32.98	513,527	-0.62(-1.84%)
Jan 19, 2006	33.48	33.66	33.34	33.59	493,720	+0.18(+0.54%)
Jan 18, 2006	33.25	33.48	32.93	33.41	625,200	-0.03(-0.10%)
Jan 17, 2006	33.65	33.72	33.17	33.44	537,830	-0.18(-0.54%)
Jan 13, 2006	34.09	34.26	33.51	33.63	924,859	-0.49(-1.45%)
Jan 12, 2006	34.73	34.73	34.06	34.12	556,300	-0.69(-1.99%)
Jan 11, 2006	34.85	35.25	34.65	34.81	967,754	+0.07(+0.19%)
Jan 10, 2006	33.37	34.89	33.25	34.74	1,608,266	+1.28(+3.84%)
Jan 09, 2006	33.86	33.95	33.32	33.46	1,059,985	-0.26(-0.76%)
Jan 06, 2006	33.66	34.07	33.35	33.72	718,646	+0.35(+1.04%)
Jan 05, 2006	33.41	33.41	33.02	33.37	680,247	-0.18(-0.54%)
Jan 04, 2006	33.59	33.59	33.41	33.55	410,724	-0.04(-0.12%)
Jan 03, 2006	33.74	33.83	33.10	33.59	1,076,876	+0.13(+0.39%)
Dec 30, 2005	33.16	33.68	33.02	33.46	453,376	+0.09(+0.27%)
Dec 29, 2005	33.35	33.74	33.13	33.37	537,222	-0.12(-0.37%)
Dec 28, 2005	33.52	33.78	33.49	33.49	383,626	+0.02(+0.07%)
Dec 27, 2005	33.33	34.02	33.33	33.47	749,025	+0.22(+0.67%)
Dec 23, 2005	33.08	33.35	33.08	33.25	304,033	+0.08(+0.25%)
Dec 22, 2005	33.08	33.39	33.00	33.16	755,465	+0.00(+0.00%)
Dec 21, 2005	32.95	33.41	32.90	33.16	891,807	+0.34(+1.03%)
Dec 20, 2005	32.75	32.97	32.51	32.83	1,035,074	-0.04(-0.13%)
Dec 19, 2005	33.58	33.65	32.85	32.87	797,510	-0.38(-1.14%)
Dec 16, 2005	33.60	33.73	33.16	33.25	996,675	-0.35(-1.05%)
Dec 15, 2005	33.91	33.99	33.37	33.60	983,065	-0.30(-0.90%)
Dec 14, 2005	33.72	34.09	33.62	33.91	1,304,962	+0.16(+0.49%)
Dec 13, 2005	33.74	33.86	33.48	33.74	1,274,339	+0.12(+0.37%)
Dec 12, 2005	33.97	34.23	33.26	33.62	1,033,008	-0.35(-1.04%)
Dec 09, 2005	33.39	34.04	33.30	33.97	823,393	+0.77(+2.33%)
Dec 08, 2005	33.21	33.72	32.97	33.20	1,073,959	-0.02(-0.05%)
Dec 07, 2005	33.33	34.15	33.21	33.21	2,003,072	-0.91(-2.68%)
Dec 06, 2005	34.41	34.74	34.01	34.13	780,984	-0.29(-0.84%)
Dec 05, 2005	34.52	34.69	34.08	34.42	1,194,868	-0.22(-0.64%)
Dec 02, 2005	34.93	35.71	34.59	34.64	1,955,680	+0.07(+0.21%)
Dec 01, 2005	32.38	34.81	32.14	34.56	1,522,718	+2.23(+6.90%)
Nov 30, 2005	32.64	32.84	32.32	32.33	607,459	-0.26(-0.78%)
Nov 29, 2005	32.92	32.99	32.59	32.59	455,928	-0.33(-1.00%)
Nov 28, 2005	32.81	33.09	32.74	32.92	699,811	+0.22(+0.68%)
Nov 25, 2005	32.92	32.93	32.51	32.70	308,043	-0.22(-0.68%)
Nov 23, 2005	32.57	33.03	32.52	32.92	695,801	+0.34(+1.04%)
Nov 22, 2005	32.52	32.79	32.46	32.58	681,948	-0.15(-0.45%)
Nov 21, 2005	32.34	32.88	32.30	32.73	643,792	+0.35(+1.07%)
Nov 18, 2005	32.48	32.67	32.14	32.38	649,989	-0.39(-1.18%)
Nov 17, 2005	32.23	32.83	32.23	32.77	603,813	+0.52(+1.61%)
Nov 16, 2005	32.83	32.83	32.19	32.25	1,031,915	-0.53(-1.63%)
Nov 15, 2005	32.75	33.03	32.46	32.79	1,039,935	-0.01(-0.03%)
Nov 14, 2005	32.85	32.98	32.71	32.79	1,742,541	-0.06(-0.18%)
Nov 11, 2005	32.88	33.04	32.64	32.85	667,609	-0.07(-0.20%)
Nov 10, 2005	32.59	33.05	32.40	32.92	584,978	+0.50(+1.55%)
Nov 09, 2005	32.42	32.60	32.12	32.42	452,526	-0.05(-0.15%)
Nov 08, 2005	32.88	32.88	32.37	32.46	396,871	-0.50(-1.52%)
Nov 07, 2005	32.21	33.07	32.32	32.97	508,180	+0.76(+2.35%)
Nov 04, 2005	32.28	32.31	31.85	32.21	630,425	-0.07(-0.20%)
Nov 03, 2005	33.26	33.32	32.09	32.28	940,170	-0.85(-2.56%)
Nov 02, 2005	31.70	33.41	31.64	33.12	1,286,370	+1.23(+3.87%)

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.