Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	48.76	49.61	48.76	49.61	2,333,395	+0.73(+1.50%)
Jan 30, 2006	48.99	49.45	48.80	48.87	1,438,206	-0.28(-0.56%)
Jan 27, 2006	49.32	49.53	47.36	49.15	2,615,811	-0.16(-0.33%)
Jan 26, 2006	47.85	49.38	47.85	49.31	3,761,281	+4.06(+8.97%)
Jan 25, 2006	45.52	45.52	44.93	45.25	1,433,503	-0.27(-0.59%)
Jan 24, 2006	45.17	45.56	45.07	45.52	1,557,207	+0.19(+0.42%)
Jan 23, 2006	45.30	45.47	45.09	45.33	1,274,138	+0.18(+0.41%)
Jan 20, 2006	46.11	46.16	44.94	45.14	1,782,017	-1.17(-2.53%)
Jan 19, 2006	46.55	46.56	46.01	46.31	1,375,113	-0.25(-0.53%)
Jan 18, 2006	46.39	46.69	46.22	46.56	1,267,476	-0.02(-0.03%)
Jan 17, 2006	46.84	46.90	46.47	46.58	1,010,793	-0.45(-0.96%)
Jan 13, 2006	46.77	47.04	46.74	47.03	708,522	+0.41(+0.87%)
Jan 12, 2006	46.62	46.72	46.24	46.62	1,063,044	-0.16(-0.34%)
Jan 11, 2006	47.69	47.73	46.67	46.78	1,418,742	-0.91(-1.91%)
Jan 10, 2006	47.31	47.75	47.31	47.69	956,844	+0.08(+0.16%)
Jan 09, 2006	47.46	47.64	47.39	47.62	643,339	+0.11(+0.24%)
Jan 06, 2006	46.70	47.56	46.70	47.50	931,372	+0.87(+1.85%)
Jan 05, 2006	46.97	47.17	46.51	46.64	929,151	-0.33(-0.70%)
Jan 04, 2006	46.28	47.13	46.27	46.97	1,610,764	+0.69(+1.49%)
Jan 03, 2006	45.92	46.40	45.44	46.28	1,824,993	+0.28(+0.62%)
Dec 30, 2005	46.18	46.18	45.86	45.99	603,106	-0.18(-0.40%)
Dec 29, 2005	46.34	46.77	46.15	46.18	629,623	-0.05(-0.10%)
Dec 28, 2005	46.39	46.43	46.12	46.22	925,755	-0.09(-0.20%)
Dec 27, 2005	46.51	46.71	46.21	46.31	786,637	-0.17(-0.36%)
Dec 23, 2005	46.43	46.83	46.24	46.48	663,847	+0.05(+0.12%)
Dec 22, 2005	45.96	46.45	45.96	46.43	1,232,207	+0.39(+0.85%)
Dec 21, 2005	45.63	46.05	45.58	46.04	1,174,208	+0.60(+1.31%)
Dec 20, 2005	45.50	45.65	45.21	45.44	1,011,185	+0.05(+0.12%)
Dec 19, 2005	45.50	45.60	44.88	45.39	1,220,058	-0.10(-0.22%)
Dec 16, 2005	45.31	45.74	45.27	45.49	1,573,666	+0.18(+0.41%)
Dec 15, 2005	44.74	45.30	44.81	45.30	1,390,919	+0.57(+1.28%)
Dec 14, 2005	44.47	44.97	44.36	44.73	1,373,545	+0.26(+0.59%)
Dec 13, 2005	44.09	44.68	44.02	44.47	1,952,616	+0.42(+0.96%)
Dec 12, 2005	44.51	44.59	43.80	44.05	1,074,931	-0.45(-1.02%)
Dec 09, 2005	44.63	44.66	44.30	44.50	1,071,143	-0.18(-0.39%)
Dec 08, 2005	44.10	44.74	44.09	44.68	1,423,053	+0.75(+1.71%)
Dec 07, 2005	44.29	44.31	43.70	43.93	893,751	-0.33(-0.74%)
Dec 06, 2005	44.59	44.94	44.26	44.26	2,000,164	-0.18(-0.41%)
Dec 05, 2005	44.57	44.58	44.19	44.44	1,482,227	-0.48(-1.07%)
Dec 02, 2005	44.46	44.97	44.26	44.92	901,981	+0.15(+0.34%)
Dec 01, 2005	44.58	44.93	44.55	44.77	1,272,701	+0.19(+0.43%)
Nov 30, 2005	45.42	45.76	44.58	44.58	1,760,855	-0.68(-1.51%)
Nov 29, 2005	45.41	45.46	45.11	45.26	1,087,341	+0.04(+0.08%)
Nov 28, 2005	45.08	45.38	44.94	45.22	1,344,546	-0.02(-0.05%)
Nov 25, 2005	45.45	45.46	45.17	45.24	464,771	-0.02(-0.03%)
Nov 23, 2005	45.20	45.50	45.07	45.26	868,148	+0.10(+0.22%)
Nov 22, 2005	45.17	45.35	44.97	45.16	1,206,081	+0.04(+0.08%)
Nov 21, 2005	45.40	45.51	45.06	45.12	1,596,004	-0.27(-0.59%)
Nov 18, 2005	45.47	45.47	45.17	45.39	1,366,361	+0.00(+0.00%)
Nov 17, 2005	45.26	45.39	45.11	45.39	1,400,455	+0.03(+0.07%)
Nov 16, 2005	45.13	45.46	45.01	45.36	1,218,360	+0.61(+1.37%)
Nov 15, 2005	44.47	45.07	44.47	44.75	949,137	+0.36(+0.81%)
Nov 14, 2005	44.65	44.66	44.17	44.39	1,325,997	-0.38(-0.86%)
Nov 11, 2005	44.94	44.94	44.41	44.77	1,205,428	-0.11(-0.26%)
Nov 10, 2005	44.59	44.94	44.21	44.88	1,429,062	+0.43(+0.96%)
Nov 09, 2005	44.24	44.71	43.95	44.45	1,884,167	+0.22(+0.50%)
Nov 08, 2005	44.58	44.58	44.14	44.23	1,268,782	-0.35(-0.79%)
Nov 07, 2005	44.02	44.91	44.06	44.58	2,171,939	+0.57(+1.29%)
Nov 04, 2005	43.64	44.02	43.24	44.02	3,713,472	+1.07(+2.50%)
Nov 03, 2005	41.80	43.59	41.72	42.95	3,808,307	+3.33(+8.41%)
Nov 02, 2005	38.85	39.79	38.85	39.62	1,570,270	+0.73(+1.87%)

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.