Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	43.81	44.07	43.51	43.51	789,985	-0.40(-0.91%)
Jan 30, 2006	43.92	44.01	43.64	43.91	473,524	-0.15(-0.35%)
Jan 27, 2006	44.72	44.72	44.07	44.07	489,862	-0.47(-1.05%)
Jan 26, 2006	44.39	44.71	44.08	44.53	1,619,649	+0.76(+1.73%)
Jan 25, 2006	43.85	43.88	42.90	43.77	1,479,198	+0.66(+1.52%)
Jan 24, 2006	43.70	44.54	42.94	43.12	2,250,649	+1.29(+3.08%)
Jan 23, 2006	41.91	42.08	41.63	41.83	654,889	-0.04(-0.09%)
Jan 20, 2006	42.65	42.65	41.78	41.87	661,204	-0.79(-1.84%)
Jan 19, 2006	42.48	42.78	42.32	42.65	645,415	+0.34(+0.79%)
Jan 18, 2006	42.22	42.57	42.15	42.32	927,690	+0.04(+0.09%)
Jan 17, 2006	42.14	42.54	42.10	42.28	446,340	-0.07(-0.17%)
Jan 13, 2006	42.46	42.82	42.21	42.35	451,283	+0.00(+0.00%)
Jan 12, 2006	42.35	42.56	42.14	42.35	430,963	-0.01(-0.02%)
Jan 11, 2006	42.61	42.82	42.27	42.36	484,508	-0.17(-0.41%)
Jan 10, 2006	42.12	42.54	42.10	42.54	889,386	+0.18(+0.43%)
Jan 09, 2006	41.79	42.84	41.52	42.35	798,497	+0.56(+1.34%)
Jan 06, 2006	41.81	41.85	41.41	41.79	725,732	+0.47(+1.13%)
Jan 05, 2006	41.61	41.62	41.28	41.33	600,109	-0.31(-0.75%)
Jan 04, 2006	41.08	41.92	40.99	41.64	952,815	+0.61(+1.49%)
Jan 03, 2006	40.35	41.14	40.07	41.03	756,486	+0.77(+1.92%)
Dec 30, 2005	40.79	40.79	40.21	40.26	636,079	-0.62(-1.51%)
Dec 29, 2005	41.03	41.31	40.84	40.88	381,538	+0.04(+0.09%)
Dec 28, 2005	40.94	41.04	40.58	40.84	394,169	-0.13(-0.32%)
Dec 27, 2005	41.09	41.52	40.92	40.97	463,639	-0.14(-0.34%)
Dec 23, 2005	41.08	41.44	40.98	41.11	234,359	+0.14(+0.34%)
Dec 22, 2005	40.88	41.15	40.67	40.97	649,946	+0.12(+0.30%)
Dec 21, 2005	40.53	41.15	40.53	40.85	472,563	+0.38(+0.94%)
Dec 20, 2005	40.53	40.69	40.29	40.47	446,615	+0.04(+0.09%)
Dec 19, 2005	40.67	40.97	40.41	40.43	536,267	-0.26(-0.64%)
Dec 16, 2005	41.13	41.34	40.67	40.69	768,568	-0.44(-1.06%)
Dec 15, 2005	41.43	41.52	41.04	41.13	598,324	-0.31(-0.74%)
Dec 14, 2005	41.31	41.61	41.19	41.44	606,973	+0.08(+0.19%)
Dec 13, 2005	41.48	41.74	41.31	41.36	881,560	-0.20(-0.49%)
Dec 12, 2005	41.63	41.86	41.17	41.56	412,017	-0.01(-0.03%)
Dec 09, 2005	41.56	41.89	41.23	41.58	483,684	+0.12(+0.28%)
Dec 08, 2005	41.81	41.88	41.33	41.46	674,522	-0.24(-0.58%)
Dec 07, 2005	42.46	42.46	41.50	41.70	849,021	-0.70(-1.65%)
Dec 06, 2005	42.76	42.89	42.34	42.40	473,250	-0.04(-0.09%)
Dec 05, 2005	42.68	42.96	42.35	42.43	466,248	-0.67(-1.55%)
Dec 02, 2005	43.19	43.37	42.87	43.10	455,813	-0.17(-0.40%)
Dec 01, 2005	42.97	43.66	42.97	43.28	666,009	+0.46(+1.07%)
Nov 30, 2005	43.42	43.44	42.76	42.82	442,908	-0.33(-0.76%)
Nov 29, 2005	42.76	43.54	43.03	43.15	535,993	+0.39(+0.90%)
Nov 28, 2005	43.29	43.29	42.65	42.76	358,198	-0.53(-1.23%)
Nov 25, 2005	43.27	43.31	43.02	43.29	154,180	+0.09(+0.22%)
Nov 23, 2005	43.05	43.32	42.97	43.20	554,527	+0.17(+0.41%)
Nov 22, 2005	43.01	43.12	42.61	43.02	759,781	+0.02(+0.05%)
Nov 21, 2005	42.64	43.01	42.57	43.00	368,769	+0.41(+0.96%)
Nov 18, 2005	42.72	42.76	42.34	42.59	765,547	+0.15(+0.34%)
Nov 17, 2005	42.41	42.59	41.98	42.45	674,384	+0.19(+0.45%)
Nov 16, 2005	42.43	42.46	42.04	42.26	359,845	-0.02(-0.05%)
Nov 15, 2005	42.28	42.37	42.16	42.28	515,536	+0.09(+0.21%)
Nov 14, 2005	42.47	42.65	42.10	42.19	243,421	-0.09(-0.21%)
Nov 11, 2005	42.30	42.39	42.03	42.28	251,658	-0.02(-0.05%)
Nov 10, 2005	42.01	42.41	41.64	42.30	445,791	+0.42(+0.99%)
Nov 09, 2005	41.84	42.21	41.76	41.89	465,149	+0.01(+0.02%)
Nov 08, 2005	42.03	42.11	41.87	41.88	457,735	-0.20(-0.48%)
Nov 07, 2005	42.14	42.42	41.90	42.09	597,500	-0.05(-0.12%)
Nov 04, 2005	42.03	42.14	41.92	42.14	517,458	+0.07(+0.16%)
Nov 03, 2005	42.11	42.43	41.95	42.07	642,120	+0.05(+0.12%)
Nov 02, 2005	41.95	42.24	41.84	42.02	747,424	-0.15(-0.36%)

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.