Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	34.14	35.02	33.43	34.32	25,172,168	-0.42(-1.22%)
Jan 30, 2006	33.54	34.78	33.35	34.75	20,672,246	+1.73(+5.25%)
Jan 27, 2006	32.98	33.34	32.55	33.02	14,086,330	+0.48(+1.47%)
Jan 26, 2006	32.33	32.58	31.15	32.54	21,132,406	+0.45(+1.39%)
Jan 25, 2006	33.59	33.62	31.68	32.09	22,159,852	-1.06(-3.20%)
Jan 24, 2006	33.33	33.71	32.89	33.15	14,328,778	-0.48(-1.42%)
Jan 23, 2006	33.00	33.69	32.60	33.63	14,986,096	+0.47(+1.41%)
Jan 20, 2006	33.39	34.00	33.01	33.16	21,043,102	+0.05(+0.17%)
Jan 19, 2006	32.71	33.32	32.36	33.11	21,290,460	+0.64(+1.96%)
Jan 18, 2006	33.15	33.26	31.66	32.47	20,080,404	-0.61(-1.84%)
Jan 17, 2006	33.10	33.21	32.57	33.08	19,284,130	+1.06(+3.31%)
Jan 13, 2006	31.37	32.14	31.37	32.02	11,319,736	+0.46(+1.46%)
Jan 12, 2006	31.75	32.46	31.36	31.56	19,718,826	+0.25(+0.79%)
Jan 11, 2006	31.28	31.69	30.27	31.31	21,116,946	+0.10(+0.32%)
Jan 10, 2006	31.00	32.05	30.90	31.21	20,481,998	+0.29(+0.92%)
Jan 09, 2006	31.06	31.11	30.57	30.93	13,929,003	+0.20(+0.64%)
Jan 06, 2006	30.76	31.03	30.45	30.73	18,910,546	+0.62(+2.04%)
Jan 05, 2006	30.13	30.32	29.41	30.11	16,939,682	-0.08(-0.25%)
Jan 04, 2006	29.47	30.31	29.44	30.19	16,825,824	+0.30(+1.01%)
Jan 03, 2006	29.04	29.98	28.86	29.89	24,053,962	+1.52(+5.35%)
Dec 30, 2005	28.11	28.62	27.95	28.37	14,978,639	+0.00(+0.00%)
Dec 29, 2005	28.46	29.03	28.16	28.37	11,232,251	-0.15(-0.52%)
Dec 28, 2005	28.24	28.73	28.10	28.52	12,468,679	+0.53(+1.91%)
Dec 27, 2005	28.69	28.69	27.83	27.99	15,425,703	-1.06(-3.65%)
Dec 23, 2005	29.14	29.23	28.77	29.05	8,685,188	-0.30(-1.03%)
Dec 22, 2005	29.15	29.58	29.06	29.35	13,829,514	+0.25(+0.87%)
Dec 21, 2005	28.34	29.14	28.30	29.10	16,259,446	+0.93(+3.32%)
Dec 20, 2005	28.45	28.81	28.06	28.16	20,188,806	-0.31(-1.10%)
Dec 19, 2005	28.97	29.27	28.27	28.47	15,544,835	-0.26(-0.92%)
Dec 16, 2005	29.38	29.35	28.63	28.74	20,066,946	+14.05(+95.62%)
Dec 15, 2005	14.98	15.05	14.48	14.69	25,572,852	-0.39(-2.57%)
Dec 14, 2005	14.91	15.13	14.80	15.08	21,990,884	+0.10(+0.64%)
Dec 13, 2005	14.96	15.28	14.94	14.98	29,152,272	+0.08(+0.51%)
Dec 12, 2005	14.67	15.00	14.60	14.91	25,935,158	+0.41(+2.84%)
Dec 09, 2005	14.50	14.59	14.37	14.50	19,026,586	-0.15(-1.03%)
Dec 08, 2005	14.33	14.67	14.31	14.65	23,739,490	+0.35(+2.48%)
Dec 07, 2005	14.40	14.68	14.19	14.29	24,353,156	-0.04(-0.27%)
Dec 06, 2005	14.29	14.51	14.10	14.33	20,854,490	-0.03(-0.22%)
Dec 05, 2005	14.27	14.59	14.19	14.36	30,626,600	+0.37(+2.64%)
Dec 02, 2005	13.95	14.19	13.90	13.99	27,628,472	+0.10(+0.69%)
Dec 01, 2005	13.36	13.94	13.36	13.90	34,999,388	+0.67(+5.09%)
Nov 30, 2005	13.21	13.36	13.12	13.22	25,799,838	+0.11(+0.84%)
Nov 29, 2005	13.20	13.37	13.07	13.11	30,355,598	+0.02(+0.14%)
Nov 28, 2005	13.75	13.80	13.09	13.10	40,056,408	-0.83(-5.93%)
Nov 25, 2005	13.93	14.02	13.89	13.92	5,583,387	+0.10(+0.70%)
Nov 23, 2005	13.96	13.99	13.75	13.82	26,734,344	-0.25(-1.76%)
Nov 22, 2005	13.77	14.14	13.75	14.07	25,117,058	+0.46(+3.41%)
Nov 21, 2005	13.53	13.66	13.40	13.61	28,948,202	+0.11(+0.85%)
Nov 18, 2005	13.57	13.70	13.30	13.49	25,183,990	-0.16(-1.19%)
Nov 17, 2005	13.75	13.84	13.48	13.66	27,940,216	-0.02(-0.12%)
Nov 16, 2005	13.58	13.79	13.40	13.67	32,003,440	+0.20(+1.47%)
Nov 15, 2005	13.75	14.02	13.47	13.47	33,344,268	-0.31(-2.24%)
Nov 14, 2005	13.51	13.80	13.41	13.78	24,336,060	+0.55(+4.12%)
Nov 11, 2005	13.24	13.50	13.11	13.24	26,382,950	+0.12(+0.91%)
Nov 10, 2005	13.60	13.66	13.06	13.12	42,040,732	-0.56(-4.13%)
Nov 09, 2005	14.23	14.23	13.66	13.68	42,891,936	-0.56(-3.96%)
Nov 08, 2005	14.23	14.34	14.06	14.25	26,032,646	+0.04(+0.29%)
Nov 07, 2005	14.49	14.47	14.04	14.21	41,071,308	-0.28(-1.95%)
Nov 04, 2005	15.06	15.06	14.40	14.49	37,929,492	-0.65(-4.31%)
Nov 03, 2005	15.04	15.31	14.98	15.14	28,665,922	+0.29(+1.97%)
Nov 02, 2005	14.54	14.93	14.43	14.85	33,797,516	+0.30(+2.09%)

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.