Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	40.82	41.04	40.66	40.66	1,021,200	-0.03(-0.07%)
Jan 30, 2006	41.00	41.29	40.69	40.69	843,400	-0.34(-0.83%)
Jan 27, 2006	40.52	41.09	40.25	41.03	738,300	+0.51(+1.26%)
Jan 26, 2006	40.62	41.00	40.22	40.52	1,015,900	-0.09(-0.22%)
Jan 25, 2006	40.23	40.91	39.88	40.61	1,498,800	+0.88(+2.21%)
Jan 24, 2006	39.26	39.79	39.00	39.73	1,341,500	+0.74(+1.90%)
Jan 23, 2006	39.00	39.23	38.70	38.99	752,200	+0.12(+0.31%)
Jan 20, 2006	39.38	39.55	38.84	38.87	1,238,800	-0.73(-1.84%)
Jan 19, 2006	39.57	39.92	39.39	39.60	1,016,600	+0.03(+0.08%)
Jan 18, 2006	39.17	39.75	38.99	39.57	1,203,900	+0.15(+0.38%)
Jan 17, 2006	40.23	40.27	39.25	39.42	1,215,600	-1.04(-2.57%)
Jan 13, 2006	40.17	40.65	40.09	40.46	884,200	+0.21(+0.52%)
Jan 12, 2006	40.02	40.59	39.95	40.25	1,462,800	+0.22(+0.55%)
Jan 11, 2006	39.99	40.20	39.74	40.03	1,661,200	+0.05(+0.13%)
Jan 10, 2006	40.00	40.49	39.86	39.98	1,763,600	-0.95(-2.32%)
Jan 09, 2006	40.03	41.19	39.90	40.93	1,878,000	+0.53(+1.31%)
Jan 06, 2006	39.40	40.46	39.40	40.40	3,126,900	+2.20(+5.76%)
Jan 05, 2006	39.28	39.35	37.92	38.20	2,325,100	-0.94(-2.40%)
Jan 04, 2006	38.70	39.21	38.70	39.14	1,432,700	+0.65(+1.69%)
Jan 03, 2006	38.20	39.45	37.99	38.49	3,129,100	-0.39(-1.00%)
Dec 30, 2005	38.89	39.06	38.70	38.88	937,200	-0.26(-0.66%)
Dec 29, 2005	38.94	39.41	38.83	39.14	895,100	+0.31(+0.80%)
Dec 28, 2005	38.36	38.90	38.36	38.83	894,700	+0.58(+1.52%)
Dec 27, 2005	38.79	38.90	38.07	38.25	751,900	-0.30(-0.78%)
Dec 23, 2005	38.50	38.81	38.34	38.55	636,100	+0.14(+0.36%)
Dec 22, 2005	38.31	38.49	38.08	38.41	850,100	+0.22(+0.58%)
Dec 21, 2005	38.62	38.99	37.92	38.19	1,278,500	-0.13(-0.34%)
Dec 20, 2005	38.02	38.55	37.92	38.32	1,408,000	+0.11(+0.29%)
Dec 19, 2005	38.81	38.75	38.01	38.21	1,727,500	-0.60(-1.55%)
Dec 16, 2005	36.60	39.53	36.54	38.81	5,107,500	+4.01(+11.52%)
Dec 15, 2005	34.60	35.17	34.47	34.80	1,207,800	+0.18(+0.52%)
Dec 14, 2005	33.86	34.86	33.80	34.62	1,051,600	+0.70(+2.06%)
Dec 13, 2005	34.10	34.68	33.84	33.92	2,082,100	-1.10(-3.14%)
Dec 12, 2005	35.30	35.39	34.90	35.02	864,100	+0.04(+0.11%)
Dec 09, 2005	34.95	35.20	34.75	34.98	1,316,400	+0.06(+0.17%)
Dec 08, 2005	35.89	35.89	34.92	34.92	2,223,800	-1.04(-2.89%)
Dec 07, 2005	36.30	36.57	35.91	35.96	1,292,000	-0.34(-0.94%)
Dec 06, 2005	36.37	36.82	36.27	36.30	1,170,700	+0.02(+0.06%)
Dec 05, 2005	36.35	36.85	36.27	36.28	1,104,200	-0.28(-0.77%)
Dec 02, 2005	36.27	36.74	36.21	36.56	740,000	+0.29(+0.80%)
Dec 01, 2005	35.90	36.30	30.90	36.27	934,100	+0.49(+1.37%)
Nov 30, 2005	36.17	36.24	35.77	35.78	1,165,800	-0.23(-0.64%)
Nov 29, 2005	35.84	36.18	35.84	36.01	788,900	+0.30(+0.84%)
Nov 28, 2005	36.01	36.29	35.71	35.71	667,200	-0.38(-1.05%)
Nov 25, 2005	36.09	36.14	35.90	36.09	216,900	+0.01(+0.03%)
Nov 23, 2005	35.82	36.14	35.81	36.08	753,100	+0.09(+0.25%)
Nov 22, 2005	35.08	36.14	35.08	35.99	1,120,900	+0.72(+2.04%)
Nov 21, 2005	35.27	35.82	34.95	35.27	1,672,500	-0.08(-0.23%)
Nov 18, 2005	34.78	35.43	34.45	35.35	1,191,600	+0.82(+2.37%)
Nov 17, 2005	34.24	34.60	34.16	34.53	540,000	+0.49(+1.44%)
Nov 16, 2005	34.26	34.60	33.76	34.04	706,400	-0.22(-0.64%)
Nov 15, 2005	34.24	34.33	33.84	34.26	858,900	-0.10(-0.29%)
Nov 14, 2005	34.23	34.82	34.10	34.36	941,700	+0.28(+0.82%)
Nov 11, 2005	34.30	34.32	33.68	34.08	619,400	-0.24(-0.70%)
Nov 10, 2005	34.15	34.42	33.83	34.32	920,200	+0.14(+0.41%)
Nov 09, 2005	34.02	34.28	33.81	34.18	785,400	+0.27(+0.80%)
Nov 08, 2005	34.75	34.75	33.66	33.91	1,437,200	-0.64(-1.85%)
Nov 07, 2005	34.48	34.90	34.24	34.55	1,391,800	+0.08(+0.23%)
Nov 04, 2005	33.55	34.60	33.37	34.47	2,079,300	+1.71(+5.22%)
Nov 03, 2005	32.72	33.16	32.53	32.76	902,700	+0.21(+0.65%)
Nov 02, 2005	32.02	32.62	32.00	32.55	649,200	+0.53(+1.66%)

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.