Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	40.03	40.75	39.98	40.53	1,267,227	+0.45(+1.11%)
Jan 30, 2006	39.48	40.28	39.41	40.08	1,327,408	+1.20(+3.09%)
Jan 27, 2006	38.97	39.27	38.28	38.88	1,790,356	+0.51(+1.32%)
Jan 26, 2006	38.62	38.75	37.14	38.37	1,791,384	-0.13(-0.34%)
Jan 25, 2006	39.84	39.87	38.08	38.50	2,254,447	-1.16(-2.94%)
Jan 24, 2006	39.06	40.17	39.01	39.67	2,586,070	+0.46(+1.18%)
Jan 23, 2006	38.47	39.35	38.32	39.20	1,628,199	+0.52(+1.34%)
Jan 20, 2006	39.23	39.32	37.95	38.69	1,545,064	+0.43(+1.12%)
Jan 19, 2006	37.09	38.38	36.78	38.26	1,643,158	+1.23(+3.31%)
Jan 18, 2006	37.89	37.99	36.28	37.03	1,508,293	-0.95(-2.49%)
Jan 17, 2006	38.44	38.75	37.79	37.98	1,852,935	+0.17(+0.44%)
Jan 13, 2006	36.61	37.87	36.60	37.81	1,250,212	+0.78(+2.10%)
Jan 12, 2006	37.79	38.42	36.97	37.03	1,451,881	-0.46(-1.24%)
Jan 11, 2006	36.91	37.65	36.60	37.50	1,895,302	+0.30(+0.80%)
Jan 10, 2006	36.87	38.02	36.83	37.20	1,829,868	+0.16(+0.43%)
Jan 09, 2006	37.42	37.51	36.43	37.04	1,734,058	-0.38(-1.01%)
Jan 06, 2006	36.12	37.52	35.92	37.42	3,130,783	+1.83(+5.14%)
Jan 05, 2006	36.38	36.65	35.34	35.59	1,671,707	-1.16(-3.17%)
Jan 04, 2006	35.68	36.95	35.49	36.75	1,853,963	+0.50(+1.38%)
Jan 03, 2006	35.64	36.40	35.51	36.25	1,990,541	+0.96(+2.73%)
Dec 30, 2005	34.90	35.63	34.63	35.29	982,766	+0.04(+0.12%)
Dec 29, 2005	35.75	35.89	35.18	35.25	896,320	-0.56(-1.57%)
Dec 28, 2005	35.09	35.97	34.97	35.81	977,513	+0.72(+2.05%)
Dec 27, 2005	36.30	36.30	34.72	35.09	1,495,275	-1.51(-4.14%)
Dec 23, 2005	36.82	36.87	35.88	36.60	1,046,373	-0.58(-1.55%)
Dec 22, 2005	37.13	37.57	37.00	37.18	1,296,803	+0.27(+0.74%)
Dec 21, 2005	37.04	37.37	36.51	36.91	1,017,481	+0.13(+0.36%)
Dec 20, 2005	36.82	37.03	36.48	36.78	1,017,367	+0.28(+0.77%)
Dec 19, 2005	36.74	37.13	36.22	36.50	1,123,911	-0.22(-0.60%)
Dec 16, 2005	38.06	38.08	36.66	36.72	1,599,079	-1.19(-3.14%)
Dec 15, 2005	38.44	38.44	36.91	37.91	2,288,477	-0.58(-1.50%)
Dec 14, 2005	38.24	38.67	37.68	38.49	1,583,206	+0.17(+0.43%)
Dec 13, 2005	37.92	38.98	37.92	38.32	2,718,766	+0.88(+2.36%)
Dec 12, 2005	37.84	37.89	37.12	37.44	1,652,408	+0.59(+1.59%)
Dec 09, 2005	37.22	37.22	36.20	36.85	1,597,709	-0.50(-1.34%)
Dec 08, 2005	36.52	37.38	36.31	37.35	2,249,879	+0.97(+2.67%)
Dec 07, 2005	36.34	37.19	36.18	36.38	4,163,224	+0.71(+1.99%)
Dec 06, 2005	33.50	35.95	33.36	35.67	4,230,714	+2.30(+6.90%)
Dec 05, 2005	33.62	33.80	33.27	33.36	3,571,121	+0.10(+0.29%)
Dec 02, 2005	33.36	33.50	32.79	33.27	2,606,397	+0.07(+0.21%)
Dec 01, 2005	32.93	33.28	32.72	33.20	4,362,267	+0.47(+1.45%)
Nov 30, 2005	32.57	32.87	32.43	32.72	1,497,331	+0.19(+0.59%)
Nov 29, 2005	32.58	32.85	32.23	32.53	2,596,005	+0.51(+1.59%)
Nov 28, 2005	33.63	33.64	31.85	32.02	2,359,849	-2.24(-6.54%)
Nov 25, 2005	34.03	34.47	34.03	34.27	463,862	+0.24(+0.69%)
Nov 23, 2005	34.43	34.58	33.97	34.03	1,585,946	-0.77(-2.21%)
Nov 22, 2005	34.01	34.80	33.80	34.80	2,000,933	+1.23(+3.68%)
Nov 21, 2005	33.14	33.60	32.93	33.57	1,624,088	+0.61(+1.86%)
Nov 18, 2005	33.64	33.64	32.79	32.95	1,537,413	-0.52(-1.54%)
Nov 17, 2005	34.24	34.27	33.22	33.47	2,144,020	-0.28(-0.83%)
Nov 16, 2005	33.07	33.88	32.71	33.75	1,804,174	+0.82(+2.50%)
Nov 15, 2005	32.23	33.96	32.20	32.93	2,327,874	+0.67(+2.06%)
Nov 14, 2005	32.11	32.69	32.01	32.26	2,117,412	+0.19(+0.60%)
Nov 11, 2005	31.27	32.17	31.27	32.07	2,785,342	+0.58(+1.84%)
Nov 10, 2005	32.18	32.23	31.35	31.49	2,863,223	-1.45(-4.41%)
Nov 09, 2005	33.15	33.49	32.36	32.94	2,489,118	-0.34(-1.03%)
Nov 08, 2005	32.94	33.62	32.86	33.28	2,164,575	-0.21(-0.63%)
Nov 07, 2005	34.48	34.48	33.39	33.50	1,810,112	-0.99(-2.87%)
Nov 04, 2005	35.60	35.64	33.71	34.48	2,904,447	-1.40(-3.90%)
Nov 03, 2005	35.89	36.45	35.31	35.89	1,961,421	+0.09(+0.24%)
Nov 02, 2005	35.67	36.34	35.23	35.80	1,798,007	+0.13(+0.37%)

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.