Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	39.82	40.15	39.70	40.03	1,546,735	+0.51(+1.30%)
Jan 30, 2006	39.34	39.62	39.31	39.52	1,500,408	+0.24(+0.62%)
Jan 27, 2006	39.19	39.41	39.10	39.27	2,762,512	-0.10(-0.26%)
Jan 26, 2006	39.29	39.54	39.19	39.38	2,789,076	+0.65(+1.67%)
Jan 25, 2006	38.29	38.95	38.28	38.73	6,855,143	+3.31(+9.35%)
Jan 24, 2006	35.10	35.47	35.03	35.42	1,090,144	+0.53(+1.52%)
Jan 23, 2006	35.18	35.19	34.83	34.89	1,548,146	+0.60(+1.75%)
Jan 20, 2006	34.86	34.90	34.25	34.29	2,225,461	-0.87(-2.46%)
Jan 19, 2006	34.97	35.35	34.93	35.15	1,802,492	-0.22(-0.62%)
Jan 18, 2006	35.27	35.45	35.17	35.37	2,669,988	-0.44(-1.22%)
Jan 17, 2006	35.76	35.88	35.60	35.81	1,657,610	-0.34(-0.93%)
Jan 13, 2006	35.78	36.17	35.78	36.14	817,448	+0.30(+0.85%)
Jan 12, 2006	35.90	36.06	35.74	35.84	1,346,030	-0.51(-1.39%)
Jan 11, 2006	36.05	36.46	35.97	36.34	2,425,780	-0.57(-1.54%)
Jan 10, 2006	37.35	38.14	36.75	36.91	4,019,483	-1.12(-2.95%)
Jan 09, 2006	38.04	38.07	37.75	38.04	1,442,532	-0.02(-0.06%)
Jan 06, 2006	37.89	38.14	37.65	38.06	2,415,514	+0.70(+1.88%)
Jan 05, 2006	37.34	37.44	37.23	37.36	1,931,718	+0.87(+2.39%)
Jan 04, 2006	36.20	36.48	36.08	36.48	1,366,306	+0.68(+1.89%)
Jan 03, 2006	35.54	35.99	35.39	35.81	4,132,027	+0.69(+1.95%)
Dec 30, 2005	35.18	35.27	35.00	35.12	898,423	-0.37(-1.03%)
Dec 29, 2005	35.76	35.79	35.46	35.49	859,411	-0.18(-0.50%)
Dec 28, 2005	35.95	35.99	35.58	35.67	553,092	+0.23(+0.64%)
Dec 27, 2005	35.67	35.75	35.40	35.44	370,354	-0.13(-0.37%)
Dec 23, 2005	35.57	35.68	35.47	35.57	558,739	-0.16(-0.46%)
Dec 22, 2005	35.56	35.74	35.50	35.74	667,047	+0.16(+0.46%)
Dec 21, 2005	35.49	35.62	35.42	35.57	772,661	+0.16(+0.46%)
Dec 20, 2005	35.48	35.49	35.22	35.41	952,577	-0.41(-1.15%)
Dec 19, 2005	36.09	36.20	35.81	35.82	936,921	-0.28(-0.78%)
Dec 16, 2005	36.23	36.23	35.94	36.10	548,216	-0.08(-0.22%)
Dec 15, 2005	36.13	36.24	35.98	36.18	807,823	+0.02(+0.06%)
Dec 14, 2005	36.05	36.21	36.02	36.16	913,565	-0.01(-0.02%)
Dec 13, 2005	35.88	36.27	35.87	36.17	919,083	+0.09(+0.26%)
Dec 12, 2005	36.03	36.15	35.83	36.07	850,941	+0.30(+0.85%)
Dec 09, 2005	35.57	35.81	35.47	35.77	530,122	+0.25(+0.70%)
Dec 08, 2005	35.47	35.84	35.33	35.52	1,354,500	+0.22(+0.62%)
Dec 07, 2005	35.40	35.49	35.11	35.30	774,715	-0.44(-1.22%)
Dec 06, 2005	35.65	35.91	35.48	35.74	759,444	+0.24(+0.68%)
Dec 05, 2005	35.64	35.67	35.28	35.49	843,755	-0.03(-0.09%)
Dec 02, 2005	35.31	35.57	35.24	35.53	736,216	+0.10(+0.29%)
Dec 01, 2005	35.27	35.46	35.18	35.42	1,125,178	+0.24(+0.69%)
Nov 30, 2005	35.32	35.39	35.14	35.18	1,311,253	+0.17(+0.49%)
Nov 29, 2005	35.23	35.24	34.95	35.01	1,239,646	+0.48(+1.38%)
Nov 28, 2005	34.86	34.90	34.42	34.54	1,316,900	+0.54(+1.58%)
Nov 25, 2005	34.04	34.09	33.97	34.00	236,508	+0.11(+0.32%)
Nov 23, 2005	33.84	34.01	33.81	33.89	660,374	+0.13(+0.39%)
Nov 22, 2005	33.38	33.82	33.29	33.76	1,944,166	+0.35(+1.05%)
Nov 21, 2005	33.45	33.55	33.27	33.41	995,823	+0.15(+0.44%)
Nov 18, 2005	33.27	33.31	33.00	33.26	714,015	+0.33(+0.99%)
Nov 17, 2005	32.88	33.06	32.62	32.93	2,262,804	+0.14(+0.43%)
Nov 16, 2005	32.96	32.96	32.73	32.79	805,642	-0.18(-0.54%)
Nov 15, 2005	33.16	33.32	32.90	32.97	641,382	-0.19(-0.56%)
Nov 14, 2005	33.18	33.22	33.09	33.16	913,180	-0.31(-0.93%)
Nov 11, 2005	33.29	33.50	33.27	33.47	1,361,814	+0.24(+0.73%)
Nov 10, 2005	33.19	33.31	32.79	33.23	1,297,009	-0.14(-0.42%)
Nov 09, 2005	33.21	33.48	33.13	33.37	1,006,988	+0.06(+0.19%)
Nov 08, 2005	33.22	33.43	33.13	33.31	854,021	-0.10(-0.30%)
Nov 07, 2005	33.38	33.49	33.12	33.41	1,051,903	+0.11(+0.33%)
Nov 04, 2005	33.60	33.70	33.14	33.30	889,440	-0.21(-0.63%)
Nov 03, 2005	33.68	33.86	33.45	33.51	1,561,492	-0.23(-0.69%)
Nov 02, 2005	33.24	33.74	33.20	33.74	1,083,728	+0.37(+1.10%)

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.