Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	38.50	39.00	38.40	38.53	43,705	-0.13(-0.34%)
Jan 30, 2006	39.81	40.10	38.57	38.66	27,345	-0.99(-2.50%)
Jan 27, 2006	39.99	40.27	38.83	39.65	19,610	-0.34(-0.85%)
Jan 26, 2006	39.83	40.58	38.99	39.99	57,209	+0.56(+1.42%)
Jan 25, 2006	39.34	41.00	39.20	39.43	61,899	+0.09(+0.23%)
Jan 24, 2006	38.07	39.45	38.07	39.34	26,644	+1.27(+3.34%)
Jan 23, 2006	38.37	38.40	37.42	38.07	40,034	-0.48(-1.25%)
Jan 20, 2006	39.46	39.46	38.30	38.55	41,231	-0.69(-1.76%)
Jan 19, 2006	37.53	39.45	37.53	39.24	72,256	+1.71(+4.56%)
Jan 18, 2006	36.87	37.99	36.60	37.53	58,233	+0.42(+1.13%)
Jan 17, 2006	39.18	39.29	36.46	37.11	144,215	-2.39(-6.05%)
Jan 13, 2006	40.50	41.20	39.39	39.50	147,454	-0.84(-2.08%)
Jan 12, 2006	40.50	41.00	39.68	40.34	155,100	-0.51(-1.25%)
Jan 11, 2006	38.89	41.00	38.51	40.85	295,723	+3.25(+8.64%)
Jan 10, 2006	35.93	37.89	35.93	37.60	224,816	+1.41(+3.90%)
Jan 09, 2006	36.32	36.98	36.00	36.19	48,005	+0.15(+0.42%)
Jan 06, 2006	36.29	36.79	35.56	36.04	44,330	-0.06(-0.17%)
Jan 05, 2006	35.99	37.45	34.92	36.10	147,181	-0.04(-0.11%)
Jan 04, 2006	34.67	36.19	34.39	36.14	104,915	+1.74(+5.06%)
Jan 03, 2006	35.00	35.00	33.79	34.40	23,436	-0.24(-0.69%)
Dec 30, 2005	34.70	34.95	34.40	34.64	34,766	-0.06(-0.17%)
Dec 29, 2005	34.58	35.00	34.55	34.70	32,944	-0.15(-0.43%)
Dec 28, 2005	34.35	34.98	33.11	34.85	47,900	+0.50(+1.46%)
Dec 27, 2005	34.52	34.70	34.18	34.35	17,500	-0.35(-1.01%)
Dec 23, 2005	35.24	35.49	34.49	34.70	26,185	-0.75(-2.12%)
Dec 22, 2005	35.10	35.45	34.15	35.45	65,823	+0.24(+0.68%)
Dec 21, 2005	34.06	35.45	34.06	35.21	46,843	+0.69(+2.00%)
Dec 20, 2005	35.18	35.46	33.52	34.52	94,129	-0.81(-2.29%)
Dec 19, 2005	35.33	35.85	35.29	35.33	79,451	+0.10(+0.28%)
Dec 16, 2005	35.09	35.33	34.80	35.23	124,641	+0.06(+0.17%)
Dec 15, 2005	35.57	35.63	34.96	35.17	32,689	-0.23(-0.65%)
Dec 14, 2005	35.00	35.47	34.75	35.40	40,642	+0.48(+1.37%)
Dec 13, 2005	34.50	35.00	34.25	34.92	51,295	+0.58(+1.69%)
Dec 12, 2005	34.80	34.98	34.05	34.34	61,802	-0.50(-1.44%)
Dec 09, 2005	33.45	34.88	32.32	34.84	111,617	+1.59(+4.78%)
Dec 08, 2005	35.38	35.39	33.00	33.25	209,549	-1.90(-5.41%)
Dec 07, 2005	35.78	36.10	34.89	35.15	123,883	-0.63(-1.76%)
Dec 06, 2005	36.50	36.71	35.58	35.78	138,135	-0.50(-1.38%)
Dec 05, 2005	35.02	36.50	35.02	36.28	266,848	+1.28(+3.66%)
Dec 02, 2005	32.98	35.02	32.89	35.00	252,716	+2.55(+7.86%)
Dec 01, 2005	32.40	32.78	31.80	32.45	62,720	+0.40(+1.25%)
Nov 30, 2005	31.58	32.60	31.45	32.05	96,434	+0.53(+1.68%)
Nov 29, 2005	31.75	32.00	30.80	31.52	80,468	-0.23(-0.72%)
Nov 28, 2005	32.36	32.36	30.27	31.75	170,066	-0.77(-2.37%)
Nov 25, 2005	32.44	32.73	32.37	32.52	38,285	+0.12(+0.37%)
Nov 23, 2005	32.32	32.63	32.00	32.40	78,318	-0.36(-1.10%)
Nov 22, 2005	30.00	32.88	29.60	32.76	291,771	+2.94(+9.86%)
Nov 21, 2005	29.35	30.00	28.06	29.82	312,794	+0.68(+2.33%)
Nov 18, 2005	30.61	30.61	28.28	29.14	302,901	-1.39(-4.55%)
Nov 17, 2005	30.50	30.95	30.20	30.53	242,363	+0.22(+0.73%)
Nov 16, 2005	31.89	32.08	29.82	30.31	303,726	-1.83(-5.69%)
Nov 15, 2005	35.55	36.12	31.75	32.14	301,979	-4.42(-12.09%)
Nov 14, 2005	37.12	37.43	36.10	36.56	60,106	-0.29(-0.79%)
Nov 11, 2005	35.54	37.00	35.18	36.85	163,123	+1.88(+5.38%)
Nov 10, 2005	32.71	36.21	32.40	34.97	343,388	+0.93(+2.73%)
Nov 09, 2005	36.34	36.34	33.20	34.04	126,896	-1.00(-2.85%)
Nov 08, 2005	33.61	36.05	32.74	35.04	142,617	+1.43(+4.25%)
Nov 07, 2005	33.43	33.97	33.08	33.61	63,728	+0.51(+1.54%)
Nov 04, 2005	33.54	33.54	32.58	33.10	48,581	-0.26(-0.78%)
Nov 03, 2005	32.00	33.36	32.00	33.36	124,692	+1.56(+4.91%)
Nov 02, 2005	31.75	32.12	31.48	31.80	61,329	+0.05(+0.16%)

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.