Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	33.38	33.72	32.81	33.10	18,561,312	-0.42(-1.26%)
Jan 30, 2006	33.19	33.68	33.07	33.52	17,993,572	+0.38(+1.15%)
Jan 27, 2006	32.82	33.25	32.51	33.14	20,960,386	+0.36(+1.09%)
Jan 26, 2006	32.26	33.19	32.09	32.78	28,592,270	-0.06(-0.17%)
Jan 25, 2006	33.18	33.54	32.51	32.84	25,079,734	-0.34(-1.02%)
Jan 24, 2006	32.61	33.34	32.41	33.18	20,150,088	+0.79(+2.45%)
Jan 23, 2006	32.27	32.57	32.09	32.38	15,671,351	-0.03(-0.09%)
Jan 20, 2006	33.45	33.60	32.11	32.41	30,470,526	-1.18(-3.51%)
Jan 19, 2006	33.28	33.63	32.86	33.59	20,440,660	+0.63(+1.93%)
Jan 18, 2006	32.73	33.46	32.71	32.96	19,131,320	-0.26(-0.77%)
Jan 17, 2006	32.73	33.36	32.65	33.21	19,080,752	-0.36(-1.07%)
Jan 13, 2006	33.76	33.82	33.17	33.57	16,964,842	-0.25(-0.73%)
Jan 12, 2006	33.54	34.03	33.31	33.82	24,112,220	+0.14(+0.41%)
Jan 11, 2006	32.82	34.13	32.65	33.68	28,987,312	+0.98(+3.00%)
Jan 10, 2006	32.55	33.13	32.50	32.70	18,671,006	-0.13(-0.40%)
Jan 09, 2006	32.40	32.92	32.38	32.83	21,100,402	+0.14(+0.44%)
Jan 06, 2006	31.44	32.71	31.31	32.69	38,671,352	+1.48(+4.76%)
Jan 05, 2006	31.22	31.53	31.06	31.20	15,744,704	-0.15(-0.48%)
Jan 04, 2006	30.37	31.40	30.32	31.35	24,385,612	+0.99(+3.25%)
Jan 03, 2006	29.85	30.61	29.62	30.37	22,933,940	+0.63(+2.14%)
Dec 30, 2005	29.84	30.02	29.66	29.73	12,490,073	-0.32(-1.06%)
Dec 29, 2005	30.13	30.45	29.97	30.05	11,481,024	-0.08(-0.25%)
Dec 28, 2005	30.17	30.44	30.04	30.13	10,438,979	+0.01(+0.02%)
Dec 27, 2005	30.55	30.84	29.96	30.12	12,582,790	-0.52(-1.69%)
Dec 23, 2005	30.90	30.95	30.54	30.64	7,782,347	+0.00(+0.00%)
Dec 22, 2005	30.53	30.75	30.08	30.64	14,153,230	+0.28(+0.91%)
Dec 21, 2005	30.51	30.95	30.20	30.36	16,107,459	-0.07(-0.23%)
Dec 20, 2005	30.20	30.92	30.15	30.43	23,107,104	+0.28(+0.92%)
Dec 19, 2005	31.35	31.41	30.13	30.15	21,081,348	-0.87(-2.80%)
Dec 16, 2005	31.49	31.85	30.98	31.02	38,618,752	-0.55(-1.73%)
Dec 15, 2005	31.91	32.15	31.37	31.57	15,968,978	-0.34(-1.06%)
Dec 14, 2005	31.58	32.16	31.50	31.91	21,889,352	+0.27(+0.85%)
Dec 13, 2005	31.19	31.91	31.18	31.64	21,582,758	+0.44(+1.42%)
Dec 12, 2005	30.68	31.26	30.66	31.20	13,494,363	+0.52(+1.69%)
Dec 09, 2005	30.73	30.92	30.42	30.68	14,513,744	+0.17(+0.54%)
Dec 08, 2005	31.48	31.65	30.33	30.51	31,050,714	-0.55(-1.76%)
Dec 07, 2005	30.81	31.16	30.75	31.06	12,763,479	+0.18(+0.58%)
Dec 06, 2005	30.86	31.28	30.69	30.88	16,000,203	+0.17(+0.56%)
Dec 05, 2005	31.06	31.28	30.60	30.71	17,236,344	-0.49(-1.57%)
Dec 02, 2005	31.26	31.47	30.86	31.20	16,622,665	-0.28(-0.88%)
Dec 01, 2005	31.18	31.71	31.13	31.47	20,895,656	+0.09(+0.29%)
Nov 30, 2005	31.59	31.84	31.34	31.38	16,645,908	-0.05(-0.15%)
Nov 29, 2005	31.88	32.10	31.39	31.43	17,750,302	-0.35(-1.09%)
Nov 28, 2005	31.92	31.95	31.44	31.78	18,149,024	-0.10(-0.30%)
Nov 25, 2005	31.86	31.91	31.70	31.87	5,286,513	+0.12(+0.37%)
Nov 23, 2005	31.67	31.95	31.58	31.75	16,507,630	+0.06(+0.17%)
Nov 22, 2005	31.71	31.91	31.38	31.70	18,169,998	-0.10(-0.33%)
Nov 21, 2005	31.51	31.95	31.44	31.80	16,122,183	+0.10(+0.33%)
Nov 18, 2005	31.78	31.97	31.27	31.70	28,005,362	+0.28(+0.88%)
Nov 17, 2005	31.22	31.51	31.03	31.42	19,516,446	+0.40(+1.29%)
Nov 16, 2005	31.16	31.22	30.82	31.02	15,073,198	+0.01(+0.02%)
Nov 15, 2005	31.48	31.60	30.73	31.02	19,761,168	-0.41(-1.30%)
Nov 14, 2005	31.22	31.75	31.16	31.42	12,273,407	+0.08(+0.24%)
Nov 11, 2005	31.47	31.85	31.22	31.35	18,102,618	-0.17(-0.53%)
Nov 10, 2005	31.04	31.52	30.58	31.51	18,907,326	+0.68(+2.22%)
Nov 09, 2005	31.20	31.53	30.70	30.83	18,684,620	-0.43(-1.37%)
Nov 08, 2005	30.59	31.38	30.56	31.26	22,622,706	+0.45(+1.46%)
Nov 07, 2005	30.94	31.24	30.62	30.81	20,493,284	-0.11(-0.36%)
Nov 04, 2005	30.65	30.98	29.98	30.92	27,776,094	+0.54(+1.77%)
Nov 03, 2005	29.47	30.69	29.35	30.38	64,359,372	+2.51(+9.01%)
Nov 02, 2005	27.21	28.05	27.00	27.87	40,013,832	+0.61(+2.25%)

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.