Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	43.82	44.07	43.52	43.52	789,854	-0.40(-0.91%)
Jan 30, 2006	43.93	44.02	43.64	43.92	473,445	-0.15(-0.35%)
Jan 27, 2006	44.73	44.73	44.07	44.07	489,781	-0.47(-1.05%)
Jan 26, 2006	44.40	44.71	44.09	44.54	1,619,380	+0.76(+1.73%)
Jan 25, 2006	43.85	43.89	42.91	43.78	1,478,952	+0.66(+1.52%)
Jan 24, 2006	43.71	44.55	42.94	43.13	2,250,275	+1.29(+3.08%)
Jan 23, 2006	41.92	42.08	41.63	41.84	654,780	-0.04(-0.09%)
Jan 20, 2006	42.66	42.66	41.79	41.87	661,094	-0.79(-1.84%)
Jan 19, 2006	42.49	42.79	42.33	42.66	645,308	+0.34(+0.79%)
Jan 18, 2006	42.23	42.57	42.16	42.33	927,536	+0.04(+0.09%)
Jan 17, 2006	42.14	42.55	42.11	42.29	446,266	-0.07(-0.17%)
Jan 13, 2006	42.47	42.83	42.22	42.36	451,208	+0.00(+0.00%)
Jan 12, 2006	42.36	42.57	42.15	42.36	430,892	-0.01(-0.02%)
Jan 11, 2006	42.62	42.83	42.27	42.37	484,427	-0.17(-0.41%)
Jan 10, 2006	42.13	42.55	42.11	42.54	889,238	+0.18(+0.43%)
Jan 09, 2006	41.79	42.84	41.53	42.36	798,365	+0.56(+1.34%)
Jan 06, 2006	41.82	41.86	41.41	41.80	725,611	+0.47(+1.13%)
Jan 05, 2006	41.62	41.63	41.28	41.33	600,009	-0.31(-0.75%)
Jan 04, 2006	41.09	41.92	41.00	41.65	952,657	+0.61(+1.49%)
Jan 03, 2006	40.36	41.15	40.08	41.04	756,360	+0.77(+1.92%)
Dec 30, 2005	40.80	40.80	40.21	40.26	635,974	-0.62(-1.51%)
Dec 29, 2005	41.04	41.32	40.85	40.88	381,474	+0.04(+0.09%)
Dec 28, 2005	40.95	41.04	40.59	40.85	394,103	-0.13(-0.32%)
Dec 27, 2005	41.10	41.52	40.93	40.98	463,562	-0.14(-0.34%)
Dec 23, 2005	41.09	41.44	40.98	41.12	234,320	+0.14(+0.34%)
Dec 22, 2005	40.88	41.15	40.68	40.98	649,838	+0.12(+0.30%)
Dec 21, 2005	40.54	41.15	40.54	40.85	472,485	+0.38(+0.94%)
Dec 20, 2005	40.54	40.70	40.30	40.47	446,540	+0.04(+0.09%)
Dec 19, 2005	40.68	40.98	40.42	40.44	536,178	-0.26(-0.64%)
Dec 16, 2005	41.14	41.35	40.68	40.70	768,440	-0.44(-1.06%)
Dec 15, 2005	41.44	41.52	41.05	41.14	598,224	-0.31(-0.74%)
Dec 14, 2005	41.32	41.62	41.20	41.44	606,872	+0.08(+0.19%)
Dec 13, 2005	41.49	41.74	41.31	41.36	881,413	-0.20(-0.49%)
Dec 12, 2005	41.64	41.87	41.17	41.57	411,948	-0.01(-0.03%)
Dec 09, 2005	41.57	41.90	41.24	41.58	483,603	+0.12(+0.28%)
Dec 08, 2005	41.82	41.89	41.34	41.47	674,410	-0.24(-0.58%)
Dec 07, 2005	42.46	42.46	41.51	41.71	848,880	-0.70(-1.65%)
Dec 06, 2005	42.76	42.90	42.35	42.41	473,171	-0.04(-0.09%)
Dec 05, 2005	42.68	42.97	42.35	42.44	466,170	-0.67(-1.55%)
Dec 02, 2005	43.20	43.37	42.88	43.11	455,738	-0.17(-0.40%)
Dec 01, 2005	42.97	43.67	42.97	43.29	665,899	+0.46(+1.07%)
Nov 30, 2005	43.43	43.45	42.76	42.83	442,834	-0.33(-0.76%)
Nov 29, 2005	42.77	43.55	43.04	43.16	535,904	+0.39(+0.90%)
Nov 28, 2005	43.29	43.29	42.65	42.77	358,138	-0.53(-1.23%)
Nov 25, 2005	43.27	43.32	43.03	43.30	154,154	+0.09(+0.22%)
Nov 23, 2005	43.05	43.33	42.97	43.21	554,435	+0.17(+0.41%)
Nov 22, 2005	43.02	43.13	42.62	43.03	759,654	+0.02(+0.05%)
Nov 21, 2005	42.65	43.02	42.58	43.01	368,708	+0.41(+0.96%)
Nov 18, 2005	42.73	42.76	42.35	42.60	765,420	+0.15(+0.34%)
Nov 17, 2005	42.41	42.60	41.99	42.46	674,272	+0.19(+0.45%)
Nov 16, 2005	42.43	42.47	42.05	42.27	359,786	-0.02(-0.05%)
Nov 15, 2005	42.29	42.38	42.16	42.29	515,450	+0.09(+0.21%)
Nov 14, 2005	42.48	42.66	42.11	42.20	243,380	-0.09(-0.21%)
Nov 11, 2005	42.31	42.40	42.04	42.29	251,616	-0.02(-0.05%)
Nov 10, 2005	42.01	42.41	41.65	42.31	445,717	+0.42(+0.99%)
Nov 09, 2005	41.85	42.22	41.77	41.90	465,072	+0.01(+0.02%)
Nov 08, 2005	42.03	42.12	41.87	41.89	457,659	-0.20(-0.48%)
Nov 07, 2005	42.14	42.43	41.91	42.09	597,401	-0.05(-0.12%)
Nov 04, 2005	42.03	42.14	41.93	42.14	517,372	+0.07(+0.16%)
Nov 03, 2005	42.12	42.43	41.96	42.08	642,014	+0.05(+0.12%)
Nov 02, 2005	41.96	42.25	41.85	42.03	747,300	-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.