Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	35.99	35.99	35.57	35.68	3,337	-0.14(-0.40%)
Jan 30, 2006	35.22	35.86	35.22	35.82	1,132	+0.73(+2.07%)
Jan 27, 2006	36.35	36.91	35.09	35.09	6,418	-1.27(-3.49%)
Jan 26, 2006	35.15	36.36	35.15	36.36	3,703	+0.00(+0.00%)
Jan 25, 2006	36.66	36.93	36.36	36.36	4,142	+0.19(+0.51%)
Jan 24, 2006	35.34	36.19	35.31	36.18	3,139	+1.49(+4.29%)
Jan 23, 2006	33.01	34.69	33.01	34.69	5,583	+0.97(+2.88%)
Jan 20, 2006	35.04	35.04	33.06	33.72	8,151	-3.56(-9.55%)
Jan 19, 2006	35.74	37.28	35.74	37.28	3,565	+0.79(+2.16%)
Jan 18, 2006	36.15	37.50	36.15	36.49	8,199	-0.80(-2.15%)
Jan 17, 2006	37.67	37.67	36.20	37.29	11,026	+0.30(+0.80%)
Jan 13, 2006	37.70	38.09	37.00	37.00	5,676	-0.12(-0.32%)
Jan 12, 2006	38.02	38.02	37.00	37.12	2,838	-0.09(-0.25%)
Jan 11, 2006	37.02	37.22	37.02	37.21	2,848	+0.27(+0.73%)
Jan 10, 2006	35.92	37.72	35.52	36.94	9,272	+1.12(+3.14%)
Jan 09, 2006	34.61	35.82	34.61	35.81	2,273	+1.14(+3.29%)
Jan 06, 2006	34.02	34.80	34.01	34.67	1,733	+0.04(+0.12%)
Jan 05, 2006	33.90	34.74	33.90	34.63	6,721	+1.18(+3.51%)
Jan 04, 2006	32.99	33.66	32.99	33.45	7,401	-0.12(-0.35%)
Jan 03, 2006	33.57	33.57	33.03	33.57	8,219	-0.61(-1.78%)
Dec 30, 2005	35.18	35.18	33.58	34.18	5,028	-1.38(-3.88%)
Dec 29, 2005	36.13	36.13	35.37	35.56	6,539	-0.57(-1.57%)
Dec 28, 2005	35.59	36.41	35.58	36.13	1,655	+0.08(+0.23%)
Dec 27, 2005	35.94	36.36	35.60	36.04	4,611	-0.05(-0.14%)
Dec 23, 2005	35.14	36.37	35.14	36.09	2,275	+0.14(+0.40%)
Dec 22, 2005	34.27	36.24	34.27	35.95	9,686	+0.57(+1.60%)
Dec 21, 2005	35.09	35.72	34.99	35.38	11,475	-0.52(-1.44%)
Dec 20, 2005	35.72	35.94	35.53	35.90	4,514	-0.25(-0.68%)
Dec 19, 2005	36.97	37.18	35.60	36.14	5,475	-1.39(-3.70%)
Dec 16, 2005	37.99	37.99	37.15	37.53	23,722	-0.64(-1.68%)
Dec 15, 2005	37.61	38.17	37.44	38.17	1,636	-0.27(-0.70%)
Dec 14, 2005	37.36	38.44	37.32	38.44	1,931	+0.64(+1.70%)
Dec 13, 2005	38.05	38.22	37.64	37.80	2,587	-0.66(-1.72%)
Dec 12, 2005	38.46	38.88	37.80	38.46	4,971	+0.53(+1.39%)
Dec 09, 2005	37.93	37.93	37.93	37.93	141	-0.10(-0.25%)
Dec 08, 2005	38.52	38.52	37.70	38.03	1,637	-0.51(-1.32%)
Dec 07, 2005	38.38	38.78	37.90	38.54	4,164	-0.44(-1.13%)
Dec 06, 2005	39.83	39.83	38.93	38.98	6,669	-1.60(-3.94%)
Dec 05, 2005	39.70	40.57	38.66	40.57	5,392	+0.81(+2.04%)
Dec 02, 2005	39.66	39.76	39.66	39.76	236	-0.51(-1.26%)
Dec 01, 2005	41.43	41.43	40.24	40.27	4,218	-0.79(-1.92%)
Nov 30, 2005	41.08	41.09	40.22	41.06	1,549	+0.79(+1.95%)
Nov 29, 2005	40.59	40.59	40.27	40.27	248	-0.48(-1.18%)
Nov 28, 2005	40.93	40.93	39.85	40.75	1,902	-0.68(-1.63%)
Nov 25, 2005	41.44	41.44	41.43	41.43	1,487	-0.26(-0.63%)
Nov 23, 2005	41.43	41.69	41.01	41.69	3,347	+0.58(+1.40%)
Nov 22, 2005	41.42	41.42	39.97	41.12	5,704	+0.72(+1.78%)
Nov 21, 2005	39.58	40.40	39.55	40.40	3,412	+1.04(+2.64%)
Nov 18, 2005	40.20	40.20	39.26	39.36	1,500	-0.19(-0.49%)
Nov 17, 2005	38.74	39.55	38.17	39.55	3,073	+0.81(+2.10%)
Nov 16, 2005	40.63	40.63	38.74	38.74	1,656	-2.27(-5.53%)
Nov 15, 2005	40.27	41.37	40.27	41.01	3,417	-0.02(-0.04%)
Nov 14, 2005	41.62	41.86	41.02	41.02	1,701	-1.25(-2.96%)
Nov 11, 2005	42.28	42.28	42.27	42.27	982	+0.09(+0.22%)
Nov 10, 2005	41.64	42.31	41.58	42.18	3,565	+0.22(+0.53%)
Nov 09, 2005	42.28	42.28	41.96	41.96	800	+0.06(+0.14%)
Nov 08, 2005	42.28	42.28	41.90	41.90	2,632	-0.93(-2.17%)
Nov 07, 2005	42.97	43.06	42.83	42.83	1,773	-0.37(-0.86%)
Nov 04, 2005	43.20	43.20	43.20	43.20	0	+0.00(+0.00%)
Nov 03, 2005	43.01	43.48	43.01	43.20	3,130	+0.36(+0.83%)
Nov 02, 2005	41.21	42.85	41.21	42.85	3,928	+2.17(+5.34%)

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.