Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	42.55	42.85	41.67	41.97	1,643,834	-0.17(-0.40%)
Jan 30, 2006	41.52	42.42	41.50	42.14	2,026,417	+1.14(+2.78%)
Jan 27, 2006	42.05	42.48	39.96	41.00	2,445,430	+0.11(+0.27%)
Jan 26, 2006	40.30	41.72	38.86	40.89	3,467,341	+0.60(+1.49%)
Jan 25, 2006	41.60	41.79	39.75	40.29	3,206,223	-1.24(-2.99%)
Jan 24, 2006	42.19	42.29	40.76	41.53	3,159,850	-0.11(-0.26%)
Jan 23, 2006	44.78	45.09	41.11	41.64	5,737,804	-2.69(-6.07%)
Jan 20, 2006	44.92	45.61	43.80	44.33	1,142,587	-0.26(-0.58%)
Jan 19, 2006	42.99	44.61	42.75	44.59	1,100,423	+1.92(+4.50%)
Jan 18, 2006	42.95	42.95	41.89	42.67	927,970	-0.31(-0.72%)
Jan 17, 2006	42.50	43.11	42.30	42.98	1,286,862	+0.88(+2.09%)
Jan 13, 2006	42.36	42.74	41.79	42.10	731,755	-0.13(-0.31%)
Jan 12, 2006	41.95	42.94	41.92	42.23	1,778,100	+0.34(+0.81%)
Jan 11, 2006	41.64	41.98	40.60	41.89	929,673	+0.36(+0.87%)
Jan 10, 2006	40.50	41.64	40.30	41.53	1,333,157	+1.04(+2.57%)
Jan 09, 2006	40.95	41.38	40.06	40.49	1,210,566	+0.00(+0.00%)
Jan 06, 2006	39.47	40.56	38.76	40.49	1,920,518	+2.02(+5.25%)
Jan 05, 2006	39.89	39.96	38.03	38.47	1,056,336	-1.34(-3.37%)
Jan 04, 2006	39.46	39.97	38.76	39.81	1,335,596	+0.40(+1.01%)
Jan 03, 2006	36.80	39.65	36.69	39.41	2,227,862	+3.52(+9.81%)
Dec 30, 2005	35.98	36.45	35.30	35.89	920,430	-0.45(-1.24%)
Dec 29, 2005	36.96	37.44	36.30	36.34	935,478	-0.63(-1.70%)
Dec 28, 2005	35.63	37.41	35.30	36.97	1,530,100	+1.34(+3.76%)
Dec 27, 2005	37.50	37.50	35.17	35.63	1,937,500	-2.42(-6.36%)
Dec 23, 2005	38.51	38.65	37.30	38.05	883,797	-0.62(-1.60%)
Dec 22, 2005	38.69	38.93	38.24	38.67	900,519	-0.32(-0.82%)
Dec 21, 2005	39.00	39.65	38.50	38.99	1,079,518	+0.27(+0.70%)
Dec 20, 2005	37.39	38.74	37.38	38.72	1,143,369	+1.26(+3.36%)
Dec 19, 2005	37.70	38.43	37.41	37.46	1,045,436	-0.23(-0.61%)
Dec 16, 2005	38.68	38.87	37.69	37.69	1,316,341	-0.70(-1.82%)
Dec 15, 2005	38.94	39.05	37.70	38.39	1,022,308	-0.70(-1.79%)
Dec 14, 2005	38.85	39.09	38.35	39.09	767,492	+0.35(+0.90%)
Dec 13, 2005	39.50	39.61	38.52	38.74	886,444	-0.77(-1.95%)
Dec 12, 2005	39.84	40.00	38.93	39.51	853,504	+0.52(+1.33%)
Dec 09, 2005	40.17	40.17	37.30	38.99	1,048,004	+19.27(+97.69%)
Dec 08, 2005	19.80	19.86	19.36	19.72	2,068,366	-0.01(-0.04%)
Dec 07, 2005	19.86	20.04	19.59	19.73	1,665,744	-0.01(-0.04%)
Dec 06, 2005	19.40	19.90	19.39	19.74	1,796,998	+0.33(+1.71%)
Dec 05, 2005	19.36	19.54	19.23	19.41	1,484,496	+0.23(+1.17%)
Dec 02, 2005	19.23	19.32	18.82	19.18	994,720	+0.08(+0.42%)
Dec 01, 2005	18.31	19.18	18.25	19.10	1,949,866	+0.95(+5.22%)
Nov 30, 2005	18.05	18.30	17.82	18.15	1,299,514	+0.30(+1.67%)
Nov 29, 2005	18.14	18.31	17.73	17.86	1,895,288	-0.23(-1.26%)
Nov 28, 2005	18.84	18.90	18.07	18.08	1,733,488	-0.86(-4.55%)
Nov 25, 2005	18.74	18.98	18.74	18.95	614,612	+0.28(+1.49%)
Nov 23, 2005	18.56	18.85	18.28	18.67	1,148,986	+0.15(+0.80%)
Nov 22, 2005	18.20	18.62	18.16	18.52	2,070,622	+0.41(+2.29%)
Nov 21, 2005	17.63	18.14	17.46	18.11	1,809,938	+0.73(+4.19%)
Nov 18, 2005	17.21	17.60	17.11	17.38	2,859,176	+0.30(+1.74%)
Nov 17, 2005	16.84	17.11	16.61	17.08	1,868,508	+0.35(+2.12%)
Nov 16, 2005	16.27	16.75	16.25	16.73	1,611,842	+0.47(+2.91%)
Nov 15, 2005	16.02	16.72	15.93	16.25	1,449,758	+0.25(+1.58%)
Nov 14, 2005	15.87	16.32	15.81	16.00	1,040,516	+0.17(+1.06%)
Nov 11, 2005	15.64	16.05	15.57	15.83	1,319,784	-0.00(-0.02%)
Nov 10, 2005	16.39	16.41	15.54	15.84	1,750,936	-0.54(-3.33%)
Nov 09, 2005	16.71	16.91	15.94	16.38	2,208,702	-0.32(-1.89%)
Nov 08, 2005	16.56	16.75	16.40	16.70	1,218,078	+0.14(+0.85%)
Nov 07, 2005	16.96	16.97	16.34	16.55	1,900,224	-0.10(-0.62%)
Nov 04, 2005	16.86	16.99	16.39	16.66	2,174,954	-0.15(-0.91%)
Nov 03, 2005	16.26	16.89	16.26	16.81	2,620,310	+0.66(+4.09%)
Nov 02, 2005	15.70	16.20	15.53	16.15	2,445,512	+0.67(+4.36%)

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.