Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	43.66	43.66	42.66	43.04	633,992	-0.62(-1.42%)
Jan 30, 2006	43.80	44.17	43.02	43.66	543,886	-0.28(-0.63%)
Jan 27, 2006	43.64	44.09	43.28	43.94	761,798	+0.53(+1.23%)
Jan 26, 2006	43.15	43.53	42.86	43.40	373,443	+0.49(+1.13%)
Jan 25, 2006	43.08	43.33	42.78	42.92	341,727	-0.08(-0.18%)
Jan 24, 2006	41.57	43.31	41.45	42.99	828,800	+1.51(+3.65%)
Jan 23, 2006	41.58	41.63	41.32	41.48	584,003	-0.10(-0.25%)
Jan 20, 2006	41.96	42.58	41.49	41.58	459,557	-0.57(-1.36%)
Jan 19, 2006	42.17	42.74	41.95	42.15	437,924	+0.05(+0.11%)
Jan 18, 2006	41.66	42.41	41.18	42.11	500,724	+0.26(+0.61%)
Jan 17, 2006	42.38	42.61	41.66	41.85	570,561	-0.87(-2.03%)
Jan 13, 2006	42.54	43.22	42.38	42.72	485,182	+0.10(+0.25%)
Jan 12, 2006	43.53	43.53	42.30	42.61	1,130,936	-1.20(-2.74%)
Jan 11, 2006	43.71	44.11	43.55	43.81	734,389	+0.01(+0.02%)
Jan 10, 2006	43.78	43.98	43.33	43.80	818,088	-0.27(-0.60%)
Jan 09, 2006	44.28	45.23	44.07	44.07	1,517,506	-1.54(-3.38%)
Jan 06, 2006	45.64	46.38	45.28	45.61	833,000	+0.54(+1.20%)
Jan 05, 2006	44.52	45.61	44.46	45.07	1,269,874	+1.18(+2.69%)
Jan 04, 2006	44.66	45.09	43.69	43.89	2,132,700	-2.20(-4.77%)
Jan 03, 2006	45.67	46.50	44.94	46.09	921,740	+0.70(+1.55%)
Dec 30, 2005	45.25	45.73	45.16	45.38	462,393	-0.15(-0.33%)
Dec 29, 2005	45.39	46.10	45.23	45.54	296,675	+0.30(+0.65%)
Dec 28, 2005	45.52	45.86	45.16	45.24	438,134	+0.07(+0.15%)
Dec 27, 2005	45.14	45.62	45.05	45.17	631,996	+0.13(+0.30%)
Dec 23, 2005	44.56	45.22	44.38	45.04	441,179	+0.65(+1.46%)
Dec 22, 2005	44.90	44.91	44.04	44.39	1,024,973	-0.53(-1.19%)
Dec 21, 2005	42.74	44.99	42.74	44.93	1,228,287	+2.27(+5.31%)
Dec 20, 2005	42.38	42.99	42.37	42.66	582,218	+0.32(+0.76%)
Dec 19, 2005	42.94	43.39	42.21	42.34	670,958	-0.79(-1.83%)
Dec 16, 2005	43.80	44.13	42.95	43.13	532,440	-0.69(-1.56%)
Dec 15, 2005	43.95	44.26	43.29	43.81	404,633	-0.15(-0.35%)
Dec 14, 2005	43.74	44.10	43.21	43.96	620,864	+0.16(+0.37%)
Dec 13, 2005	44.62	44.94	43.10	43.80	967,633	-0.90(-2.02%)
Dec 12, 2005	45.17	45.20	44.38	44.71	571,926	-0.09(-0.19%)
Dec 09, 2005	45.12	45.12	44.23	44.79	505,240	-0.14(-0.32%)
Dec 08, 2005	45.34	45.68	44.70	44.94	445,170	-0.31(-0.69%)
Dec 07, 2005	45.42	45.97	45.01	45.25	517,632	-0.41(-0.90%)
Dec 06, 2005	46.43	46.77	45.52	45.66	708,239	-0.58(-1.26%)
Dec 05, 2005	47.33	47.43	46.07	46.24	604,692	-1.24(-2.61%)
Dec 02, 2005	47.75	48.09	47.00	47.48	614,248	-0.04(-0.08%)
Dec 01, 2005	46.45	47.67	46.44	47.52	569,301	+1.45(+3.14%)
Nov 30, 2005	47.30	47.60	45.98	46.07	538,531	-0.66(-1.41%)
Nov 29, 2005	47.26	47.66	46.39	46.73	452,521	-0.34(-0.73%)
Nov 28, 2005	48.10	48.17	46.77	47.07	620,234	-0.58(-1.22%)
Nov 25, 2005	47.52	47.78	47.20	47.65	185,566	+0.13(+0.28%)
Nov 23, 2005	46.66	48.18	46.62	47.52	812,627	+0.86(+1.84%)
Nov 22, 2005	46.05	46.70	45.71	46.66	422,801	+0.50(+1.09%)
Nov 21, 2005	45.33	46.25	45.08	46.15	507,970	+0.98(+2.17%)
Nov 18, 2005	45.34	45.37	44.49	45.17	462,393	-0.08(-0.17%)
Nov 17, 2005	44.61	45.25	44.59	45.25	455,146	+0.92(+2.08%)
Nov 16, 2005	44.86	44.99	43.95	44.33	544,097	-0.33(-0.75%)
Nov 15, 2005	45.14	45.25	44.60	44.66	539,371	-0.68(-1.49%)
Nov 14, 2005	45.83	46.52	45.14	45.34	605,532	-0.28(-0.61%)
Nov 11, 2005	45.74	45.99	45.06	45.61	362,836	-0.12(-0.27%)
Nov 10, 2005	44.39	46.02	44.12	45.74	745,626	+1.33(+3.00%)
Nov 09, 2005	44.40	45.01	43.99	44.40	958,392	+0.50(+1.13%)
Nov 08, 2005	45.44	45.44	43.80	43.91	1,226,397	-1.53(-3.37%)
Nov 07, 2005	44.89	45.70	44.04	45.44	1,138,182	+0.76(+1.70%)
Nov 04, 2005	44.23	45.26	43.28	44.68	3,824,536	+3.57(+8.69%)
Nov 03, 2005	40.85	42.33	40.63	41.11	1,609,397	+0.73(+1.82%)
Nov 02, 2005	39.39	41.01	39.22	40.37	980,235	+0.79(+2.00%)

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.