Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	35.13	36.30	34.95	36.30	200,773	+1.09(+3.11%)
Jan 30, 2006	35.20	35.35	35.05	35.20	87,113	+0.01(+0.02%)
Jan 27, 2006	35.56	35.66	35.11	35.20	94,743	-0.36(-1.01%)
Jan 26, 2006	35.01	35.63	34.98	35.55	113,024	+0.64(+1.82%)
Jan 25, 2006	35.17	35.17	34.60	34.92	164,847	-0.27(-0.77%)
Jan 24, 2006	35.06	35.46	35.06	35.19	100,466	+0.22(+0.63%)
Jan 23, 2006	35.16	35.23	34.91	34.97	122,085	-0.25(-0.70%)
Jan 20, 2006	35.73	36.08	35.22	35.22	182,174	-0.53(-1.50%)
Jan 19, 2006	35.69	35.77	35.51	35.75	130,034	+0.08(+0.23%)
Jan 18, 2006	35.82	35.95	35.38	35.67	130,987	-0.23(-0.65%)
Jan 17, 2006	35.40	35.90	35.26	35.90	140,207	+0.50(+1.42%)
Jan 13, 2006	35.67	35.74	35.16	35.40	106,984	-0.18(-0.50%)
Jan 12, 2006	36.01	36.03	35.44	35.57	91,723	-0.40(-1.12%)
Jan 11, 2006	35.86	36.02	35.50	35.98	118,906	+0.12(+0.33%)
Jan 10, 2006	35.86	36.15	35.80	35.86	139,731	-0.14(-0.38%)
Jan 09, 2006	35.56	36.23	35.56	36.00	127,013	+0.43(+1.22%)
Jan 06, 2006	35.54	35.89	35.33	35.56	109,686	+0.07(+0.19%)
Jan 05, 2006	34.85	35.57	34.84	35.49	144,817	+0.67(+1.93%)
Jan 04, 2006	35.20	35.28	34.78	34.82	115,250	-0.32(-0.91%)
Jan 03, 2006	34.59	35.18	34.49	35.14	143,864	+0.59(+1.69%)
Dec 30, 2005	34.44	34.59	34.20	34.55	127,490	+0.02(+0.05%)
Dec 29, 2005	34.60	34.69	34.52	34.54	113,660	-0.06(-0.18%)
Dec 28, 2005	34.55	34.68	34.51	34.60	109,209	+0.11(+0.31%)
Dec 27, 2005	34.91	34.91	34.45	34.49	170,570	-0.42(-1.21%)
Dec 23, 2005	34.18	35.06	34.18	34.91	80,595	+0.23(+0.67%)
Dec 22, 2005	34.69	34.78	34.36	34.68	156,422	+0.02(+0.05%)
Dec 21, 2005	34.32	34.67	34.30	34.66	168,185	+0.38(+1.12%)
Dec 20, 2005	34.13	34.59	34.13	34.28	154,037	+0.21(+0.63%)
Dec 19, 2005	33.94	34.61	33.94	34.06	167,550	-0.48(-1.40%)
Dec 16, 2005	34.52	34.82	34.51	34.55	269,288	+0.03(+0.09%)
Dec 15, 2005	34.81	34.90	34.49	34.52	201,091	-0.35(-1.01%)
Dec 14, 2005	34.54	34.89	34.54	34.87	207,768	+0.33(+0.95%)
Dec 13, 2005	33.66	34.81	33.66	34.54	313,957	+0.89(+2.64%)
Dec 12, 2005	33.86	34.34	33.44	33.66	201,409	-0.14(-0.43%)
Dec 09, 2005	33.42	34.10	33.42	33.80	191,077	+0.43(+1.30%)
Dec 08, 2005	32.94	33.63	32.94	33.37	241,628	+0.43(+1.30%)
Dec 07, 2005	32.96	33.28	32.94	32.94	196,004	-0.08(-0.25%)
Dec 06, 2005	33.03	33.43	32.96	33.02	184,559	+0.02(+0.06%)
Dec 05, 2005	32.76	33.13	32.71	33.00	211,583	+0.23(+0.69%)
Dec 02, 2005	32.60	32.80	32.44	32.77	225,254	+0.18(+0.56%)
Dec 01, 2005	31.83	32.71	31.83	32.59	275,328	+0.89(+2.80%)
Nov 30, 2005	31.79	32.13	31.61	31.70	226,526	-0.08(-0.26%)
Nov 29, 2005	31.46	32.04	31.41	31.79	241,628	+0.33(+1.06%)
Nov 28, 2005	32.21	32.21	31.45	31.45	287,569	-0.76(-2.36%)
Nov 25, 2005	32.09	32.30	32.05	32.21	68,832	+0.06(+0.18%)
Nov 23, 2005	31.74	32.19	31.74	32.16	146,884	+0.47(+1.47%)
Nov 22, 2005	31.45	31.75	31.45	31.69	258,955	+0.27(+0.86%)
Nov 21, 2005	31.36	31.50	31.25	31.42	313,798	+0.13(+0.40%)
Nov 18, 2005	31.33	31.45	31.13	31.30	329,059	+0.05(+0.16%)
Nov 17, 2005	31.03	31.35	30.96	31.25	307,916	+0.24(+0.77%)
Nov 16, 2005	30.98	31.15	30.77	31.01	227,003	-0.04(-0.12%)
Nov 15, 2005	31.09	31.28	30.90	31.04	334,146	-0.04(-0.14%)
Nov 14, 2005	30.73	31.21	30.72	31.09	214,286	+0.47(+1.54%)
Nov 11, 2005	30.14	30.74	29.99	30.62	309,824	+0.53(+1.78%)
Nov 10, 2005	30.79	30.84	29.97	30.08	586,743	-0.68(-2.21%)
Nov 09, 2005	30.59	30.91	30.41	30.76	327,469	+0.24(+0.78%)
Nov 08, 2005	31.11	31.14	30.45	30.52	326,674	-0.59(-1.90%)
Nov 07, 2005	30.96	31.24	30.92	31.11	354,017	+0.16(+0.53%)
Nov 04, 2005	31.48	31.48	30.80	30.95	310,301	-0.54(-1.72%)
Nov 03, 2005	31.09	31.74	31.09	31.49	279,144	+0.28(+0.89%)
Nov 02, 2005	30.86	31.36	30.82	31.21	301,399	+0.38(+1.22%)

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.