Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.92	33.38	32.38	33.31	3,187,900	-0.09(-0.27%)
Jan 30, 2006	33.85	34.04	33.30	33.41	3,019,200	-0.47(-1.39%)
Jan 27, 2006	34.19	34.24	33.68	33.88	4,910,400	-0.31(-0.91%)
Jan 26, 2006	33.40	35.25	33.40	34.19	13,102,600	-1.22(-3.45%)
Jan 25, 2006	35.55	35.79	35.26	35.41	2,590,600	-0.14(-0.39%)
Jan 24, 2006	35.38	35.81	35.27	35.55	3,049,600	+0.34(+0.98%)
Jan 23, 2006	35.15	35.38	34.98	35.20	2,626,200	+0.15(+0.43%)
Jan 20, 2006	35.77	35.90	34.98	35.05	2,946,600	-0.91(-2.53%)
Jan 19, 2006	35.80	36.10	35.54	35.96	1,805,900	+0.16(+0.46%)
Jan 18, 2006	35.71	36.08	35.38	35.80	2,627,500	-0.06(-0.17%)
Jan 17, 2006	36.94	37.37	35.78	35.85	4,476,600	-1.51(-4.04%)
Jan 13, 2006	36.48	37.48	36.48	37.37	3,613,800	+0.89(+2.44%)
Jan 12, 2006	35.75	36.62	35.59	36.48	3,265,900	+0.66(+1.84%)
Jan 11, 2006	35.93	35.99	35.50	35.81	2,861,600	-0.18(-0.49%)
Jan 10, 2006	35.65	36.09	35.52	35.99	2,409,700	+0.11(+0.29%)
Jan 09, 2006	34.88	36.24	34.88	35.88	3,324,200	+0.91(+2.59%)
Jan 06, 2006	34.63	35.00	34.44	34.98	2,255,600	+0.34(+1.00%)
Jan 05, 2006	34.27	34.83	34.27	34.63	4,130,400	+0.10(+0.29%)
Jan 04, 2006	34.30	34.69	33.97	34.53	3,621,100	+0.42(+1.25%)
Jan 03, 2006	33.27	34.23	32.41	34.11	3,757,700	+0.95(+2.85%)
Dec 30, 2005	32.95	33.47	32.75	33.16	1,420,000	-0.06(-0.20%)
Dec 29, 2005	33.17	33.49	33.07	33.23	1,503,500	+0.20(+0.62%)
Dec 28, 2005	32.70	33.28	32.70	33.02	1,377,900	+0.54(+1.66%)
Dec 27, 2005	33.15	33.37	32.48	32.48	1,406,300	-0.64(-1.93%)
Dec 23, 2005	32.85	33.55	32.84	33.12	1,133,100	+0.31(+0.94%)
Dec 22, 2005	32.99	33.01	32.53	32.81	1,715,300	+0.06(+0.18%)
Dec 21, 2005	32.59	32.77	32.35	32.76	2,218,300	+0.14(+0.43%)
Dec 20, 2005	32.05	32.71	31.75	32.62	3,320,000	+0.23(+0.69%)
Dec 19, 2005	32.48	33.11	32.33	32.39	2,296,600	-0.09(-0.29%)
Dec 16, 2005	32.65	32.89	31.98	32.48	3,365,300	-0.16(-0.51%)
Dec 15, 2005	33.08	33.05	32.38	32.65	2,601,400	-0.43(-1.28%)
Dec 14, 2005	33.00	33.37	32.96	33.08	2,001,500	+0.08(+0.23%)
Dec 13, 2005	33.35	33.53	32.88	33.00	3,281,000	-0.98(-2.87%)
Dec 12, 2005	34.20	34.42	33.85	33.98	1,524,900	-0.07(-0.22%)
Dec 09, 2005	33.95	34.30	33.52	34.05	1,447,700	+0.06(+0.18%)
Dec 08, 2005	33.67	34.05	33.31	33.99	2,240,700	+0.14(+0.40%)
Dec 07, 2005	32.98	33.98	33.05	33.85	4,035,400	+0.88(+2.65%)
Dec 06, 2005	32.98	33.38	32.82	32.98	2,312,500	+0.40(+1.23%)
Dec 05, 2005	33.20	33.24	32.52	32.58	2,298,400	-0.75(-2.24%)
Dec 02, 2005	33.27	33.88	32.95	33.33	3,291,600	+0.05(+0.15%)
Dec 01, 2005	32.50	33.42	32.26	33.27	3,284,400	+1.06(+3.29%)
Nov 30, 2005	32.02	32.62	32.00	32.22	2,031,100	-0.22(-0.68%)
Nov 29, 2005	32.29	32.88	32.09	32.44	2,292,900	+0.15(+0.45%)
Nov 28, 2005	33.17	33.17	32.10	32.29	3,493,800	-1.24(-3.71%)
Nov 25, 2005	33.95	33.98	33.30	33.53	1,146,600	-0.52(-1.53%)
Nov 23, 2005	33.15	34.19	33.13	34.05	2,358,700	+1.07(+3.24%)
Nov 22, 2005	33.50	33.52	32.87	32.98	3,636,800	-0.87(-2.57%)
Nov 21, 2005	34.66	34.66	33.66	33.85	2,860,700	-0.91(-2.62%)
Nov 18, 2005	34.42	34.80	34.12	34.77	1,906,200	+0.46(+1.34%)
Nov 17, 2005	33.45	34.37	33.45	34.30	2,120,700	+0.81(+2.43%)
Nov 16, 2005	33.48	33.74	32.80	33.49	2,140,700	+0.14(+0.40%)
Nov 15, 2005	33.88	33.89	33.10	33.35	2,148,900	-0.96(-2.78%)
Nov 14, 2005	34.23	34.78	34.10	34.31	1,794,300	-0.10(-0.29%)
Nov 11, 2005	34.79	35.04	34.12	34.41	1,535,000	-0.38(-1.09%)
Nov 10, 2005	34.12	34.98	33.80	34.79	3,355,500	+0.37(+1.06%)
Nov 09, 2005	31.95	34.63	32.67	34.42	5,973,400	+2.47(+7.73%)
Nov 08, 2005	32.35	32.37	31.84	31.95	2,227,900	-0.55(-1.68%)
Nov 07, 2005	32.07	32.77	32.00	32.50	3,094,400	+0.43(+1.34%)
Nov 04, 2005	32.17	32.31	31.61	32.07	2,046,200	-0.19(-0.57%)
Nov 03, 2005	31.85	32.38	31.59	32.26	4,454,200	+0.91(+2.89%)
Nov 02, 2005	30.40	31.35	30.05	31.35	2,403,000	+0.98(+3.23%)

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.