Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	45.50	45.75	44.61	44.96	9,611,400	-0.77(-1.68%)
Jan 30, 2006	46.45	46.50	45.52	45.73	7,894,500	-0.52(-1.12%)
Jan 27, 2006	45.98	46.76	45.60	46.25	9,626,100	+0.86(+1.89%)
Jan 26, 2006	44.53	45.43	44.25	45.39	11,220,900	+1.50(+3.42%)
Jan 25, 2006	44.50	44.79	43.36	43.89	10,005,900	-0.39(-0.88%)
Jan 24, 2006	44.16	45.20	44.04	44.28	9,722,400	+0.22(+0.50%)
Jan 23, 2006	44.15	44.43	43.55	44.06	8,372,100	+0.25(+0.57%)
Jan 20, 2006	45.14	45.66	43.80	43.81	11,540,100	-1.26(-2.80%)
Jan 19, 2006	43.27	45.66	43.19	45.07	22,869,000	+2.37(+5.55%)
Jan 18, 2006	41.19	42.84	40.80	42.70	11,498,700	+0.22(+0.52%)
Jan 17, 2006	41.93	42.50	41.37	42.48	8,230,800	-0.03(-0.07%)
Jan 13, 2006	42.79	43.14	41.91	42.51	10,532,400	-0.38(-0.89%)
Jan 12, 2006	43.50	44.17	42.58	42.89	12,387,600	-0.62(-1.42%)
Jan 11, 2006	42.03	43.75	41.96	43.51	15,657,600	+1.52(+3.62%)
Jan 10, 2006	41.78	41.99	41.25	41.99	8,491,500	+0.01(+0.02%)
Jan 09, 2006	40.82	42.20	40.73	41.98	14,012,100	+1.14(+2.79%)
Jan 06, 2006	40.64	40.99	39.05	40.84	15,584,700	+0.66(+1.64%)
Jan 05, 2006	39.30	40.25	39.23	40.18	16,152,300	+0.89(+2.27%)
Jan 04, 2006	38.51	39.35	38.11	39.29	12,751,800	+1.07(+2.80%)
Jan 03, 2006	36.77	38.50	36.65	38.22	11,820,300	+1.66(+4.54%)
Dec 30, 2005	37.06	37.07	36.41	36.56	5,740,200	-0.71(-1.91%)
Dec 29, 2005	38.10	38.22	37.11	37.27	7,761,600	-0.85(-2.23%)
Dec 28, 2005	37.77	38.24	37.53	38.12	6,610,500	+0.35(+0.93%)
Dec 27, 2005	37.50	38.18	37.38	37.77	9,199,200	+0.23(+0.61%)
Dec 23, 2005	37.35	37.59	37.10	37.54	5,363,400	+0.29(+0.78%)
Dec 22, 2005	36.12	37.29	36.11	37.25	7,958,400	+1.10(+3.04%)
Dec 21, 2005	36.39	36.69	35.82	36.15	7,234,500	-0.07(-0.19%)
Dec 20, 2005	36.20	36.75	35.74	36.22	7,608,900	-0.02(-0.06%)
Dec 19, 2005	36.93	37.20	36.15	36.24	7,307,400	-0.61(-1.66%)
Dec 16, 2005	36.66	37.01	36.31	36.85	26,640,000	+0.32(+0.88%)
Dec 15, 2005	36.97	37.25	36.15	36.53	8,318,100	-0.47(-1.27%)
Dec 14, 2005	37.07	37.25	36.56	37.00	7,186,800	-0.35(-0.94%)
Dec 13, 2005	36.94	37.67	36.67	37.35	11,085,300	+0.48(+1.30%)
Dec 12, 2005	36.44	36.95	36.38	36.87	7,028,400	+0.53(+1.46%)
Dec 09, 2005	35.94	36.39	35.44	36.34	6,572,400	+0.51(+1.42%)
Dec 08, 2005	35.93	36.40	35.42	35.83	9,666,600	-0.29(-0.80%)
Dec 07, 2005	36.20	36.42	35.50	36.12	8,816,700	+0.06(+0.17%)
Dec 06, 2005	35.97	36.55	35.92	36.06	9,381,300	+0.15(+0.42%)
Dec 05, 2005	36.67	36.67	35.79	35.91	9,692,700	-0.68(-1.86%)
Dec 02, 2005	36.75	36.84	36.10	36.59	8,361,900	+0.01(+0.03%)
Dec 01, 2005	36.45	36.75	36.06	36.58	14,050,800	+0.43(+1.19%)
Nov 30, 2005	35.23	36.33	35.22	36.15	14,386,200	+0.67(+1.89%)
Nov 29, 2005	35.64	36.65	35.32	35.48	26,078,400	-2.40(-6.34%)
Nov 28, 2005	38.17	38.50	37.20	37.88	10,613,100	-0.19(-0.50%)
Nov 25, 2005	37.88	38.13	37.62	38.07	2,916,900	+0.37(+0.98%)
Nov 23, 2005	37.85	38.25	37.50	37.70	10,298,700	-0.11(-0.29%)
Nov 22, 2005	37.02	38.17	36.73	37.81	18,292,500	+0.98(+2.66%)
Nov 21, 2005	36.23	36.89	35.99	36.83	11,367,600	+0.64(+1.77%)
Nov 18, 2005	36.38	36.68	35.48	36.19	11,644,200	-0.07(-0.19%)
Nov 17, 2005	35.01	36.29	34.60	36.26	17,581,500	+1.54(+4.44%)
Nov 16, 2005	34.88	35.07	34.04	34.72	11,382,000	-0.12(-0.34%)
Nov 15, 2005	34.97	35.30	34.73	34.84	12,405,000	+0.08(+0.23%)
Nov 14, 2005	34.05	35.00	33.53	34.76	12,341,700	+0.72(+2.12%)
Nov 11, 2005	33.78	34.44	33.63	34.04	13,648,200	+0.55(+1.64%)
Nov 10, 2005	35.99	36.77	32.84	33.49	62,590,500	-1.29(-3.71%)
Nov 09, 2005	33.35	35.00	32.97	34.78	20,472,000	+1.50(+4.51%)
Nov 08, 2005	34.04	34.07	33.13	33.28	13,474,200	-0.63(-1.86%)
Nov 07, 2005	34.24	34.36	33.77	33.91	9,270,600	-0.15(-0.44%)
Nov 04, 2005	34.67	34.75	33.70	34.06	14,256,900	-0.59(-1.70%)
Nov 03, 2005	35.30	35.50	34.37	34.65	11,626,800	-0.41(-1.17%)
Nov 02, 2005	33.15	35.10	33.00	35.06	13,091,700	+1.92(+5.79%)

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.