Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.44	32.52	31.94	32.04	4,792,153	-0.61(-1.88%)
Jan 30, 2006	33.11	33.11	32.59	32.66	3,827,802	-0.20(-0.62%)
Jan 27, 2006	32.63	33.26	32.44	32.86	4,948,653	+0.24(+0.74%)
Jan 26, 2006	31.58	32.90	32.08	32.62	6,738,982	+1.05(+3.33%)
Jan 25, 2006	31.95	31.96	31.42	31.57	4,073,670	-0.43(-1.35%)
Jan 24, 2006	31.58	32.41	31.58	32.00	4,121,540	-0.16(-0.48%)
Jan 23, 2006	31.88	32.27	31.84	32.15	3,524,858	+0.37(+1.18%)
Jan 20, 2006	32.48	32.56	31.69	31.78	7,182,847	-0.66(-2.02%)
Jan 19, 2006	32.76	33.11	32.16	32.44	5,445,203	-0.18(-0.56%)
Jan 18, 2006	32.79	33.11	32.52	32.62	2,065,798	-0.16(-0.50%)
Jan 17, 2006	33.26	33.34	32.71	32.78	3,017,827	-0.58(-1.74%)
Jan 13, 2006	33.45	33.50	33.22	33.36	2,435,449	-0.08(-0.25%)
Jan 12, 2006	33.67	33.81	33.38	33.45	3,543,411	-0.20(-0.59%)
Jan 11, 2006	33.31	33.67	33.21	33.64	3,435,207	+0.54(+1.62%)
Jan 10, 2006	33.22	33.32	32.90	33.11	2,462,925	-0.24(-0.72%)
Jan 09, 2006	32.98	33.43	32.94	33.35	3,117,958	+0.01(+0.04%)
Jan 06, 2006	33.16	33.63	33.18	33.33	3,741,125	+0.18(+0.55%)
Jan 05, 2006	33.04	33.17	32.89	33.15	4,347,013	+0.32(+0.97%)
Jan 04, 2006	32.47	32.91	32.38	32.83	3,237,493	+0.36(+1.11%)
Jan 03, 2006	31.67	32.48	31.43	32.47	5,443,929	+0.93(+2.95%)
Dec 30, 2005	31.44	31.61	31.25	31.54	2,313,365	-0.07(-0.22%)
Dec 29, 2005	31.34	31.84	31.34	31.61	3,658,414	+0.13(+0.43%)
Dec 28, 2005	31.65	31.78	31.38	31.48	3,745,516	-0.06(-0.20%)
Dec 27, 2005	32.03	32.30	31.50	31.54	1,906,324	-0.47(-1.46%)
Dec 23, 2005	31.96	32.19	31.87	32.01	1,270,835	+0.05(+0.15%)
Dec 22, 2005	32.02	32.06	31.62	31.96	1,982,520	+0.06(+0.18%)
Dec 21, 2005	31.95	32.30	31.71	31.90	3,421,894	+0.06(+0.18%)
Dec 20, 2005	30.78	31.89	30.78	31.84	4,345,030	+0.52(+1.65%)
Dec 19, 2005	31.46	31.50	31.11	31.33	4,435,106	-0.29(-0.92%)
Dec 16, 2005	31.79	32.00	31.62	31.62	6,879,620	-0.16(-0.51%)
Dec 15, 2005	31.89	32.02	31.39	31.78	3,644,251	-0.10(-0.31%)
Dec 14, 2005	31.91	32.09	31.79	31.88	3,810,098	+0.06(+0.20%)
Dec 13, 2005	31.74	32.10	31.55	31.82	3,156,906	+0.04(+0.13%)
Dec 12, 2005	32.00	32.12	31.59	31.77	3,610,260	-0.28(-0.86%)
Dec 09, 2005	31.61	32.32	31.53	32.05	3,899,324	+0.67(+2.14%)
Dec 08, 2005	31.43	31.64	31.27	31.38	3,900,457	-0.05(-0.16%)
Dec 07, 2005	32.01	32.04	31.38	31.43	2,623,390	-0.66(-2.05%)
Dec 06, 2005	32.27	32.43	31.93	32.08	4,098,313	+0.05(+0.15%)
Dec 05, 2005	32.83	32.83	31.89	32.03	5,325,810	-0.80(-2.43%)
Dec 02, 2005	32.87	33.01	32.68	32.83	2,309,966	-0.04(-0.11%)
Dec 01, 2005	32.94	33.09	32.72	32.87	4,564,697	+0.01(+0.04%)
Nov 30, 2005	32.97	33.16	32.85	32.85	3,126,173	-0.12(-0.36%)
Nov 29, 2005	33.01	33.11	32.77	32.97	3,947,761	+0.14(+0.43%)
Nov 28, 2005	32.70	33.07	32.64	32.83	2,862,177	+0.13(+0.41%)
Nov 25, 2005	33.01	33.01	32.48	32.70	868,751	-0.20(-0.62%)
Nov 23, 2005	32.83	33.16	32.71	32.90	2,038,888	+0.08(+0.26%)
Nov 22, 2005	32.66	32.85	32.42	32.82	3,137,361	+0.16(+0.50%)
Nov 21, 2005	32.70	32.82	32.47	32.66	2,133,921	-0.14(-0.43%)
Nov 18, 2005	33.11	33.11	32.42	32.80	3,430,675	-0.11(-0.34%)
Nov 17, 2005	32.11	33.01	31.91	32.91	4,027,215	+0.88(+2.76%)
Nov 16, 2005	32.30	32.30	31.76	32.03	2,031,523	-0.17(-0.53%)
Nov 15, 2005	32.35	32.44	31.97	32.20	2,774,225	-0.13(-0.42%)
Nov 14, 2005	32.91	33.05	32.11	32.33	3,773,133	-0.16(-0.50%)
Nov 11, 2005	32.73	32.75	32.38	32.49	2,810,057	-0.15(-0.45%)
Nov 10, 2005	32.18	32.69	31.89	32.64	3,774,691	+0.62(+1.94%)
Nov 09, 2005	31.98	32.34	31.81	32.02	3,844,231	+0.11(+0.33%)
Nov 08, 2005	32.02	32.14	31.81	31.91	3,788,287	-0.42(-1.29%)
Nov 07, 2005	32.34	32.37	31.91	32.33	4,391,626	+0.05(+0.15%)
Nov 04, 2005	32.30	32.35	32.01	32.28	3,726,396	-0.12(-0.37%)
Nov 03, 2005	32.80	32.80	32.15	32.40	4,174,368	-0.13(-0.39%)
Nov 02, 2005	32.06	32.57	31.93	32.53	5,431,182	+0.47(+1.45%)

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.