Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	44.56	44.66	44.06	44.26	691,273	-0.38(-0.85%)
Jan 30, 2006	45.04	45.04	44.52	44.64	517,553	-0.27(-0.60%)
Jan 27, 2006	45.09	45.35	44.87	44.91	989,160	+0.33(+0.73%)
Jan 26, 2006	44.10	44.65	44.10	44.59	514,705	+0.18(+0.42%)
Jan 25, 2006	44.14	44.69	44.08	44.40	475,784	+0.16(+0.37%)
Jan 24, 2006	43.59	44.29	43.51	44.24	580,396	+0.93(+2.14%)
Jan 23, 2006	42.82	43.35	42.82	43.31	179,795	+0.44(+1.02%)
Jan 20, 2006	43.47	43.54	42.70	42.87	445,027	-0.71(-1.62%)
Jan 19, 2006	42.80	43.58	42.70	43.58	237,702	+0.71(+1.65%)
Jan 18, 2006	42.80	43.18	42.72	42.87	230,867	-0.05(-0.12%)
Jan 17, 2006	42.49	42.95	42.27	42.93	389,968	+0.43(+1.02%)
Jan 13, 2006	43.02	43.02	42.30	42.49	245,296	-0.58(-1.35%)
Jan 12, 2006	43.29	43.29	42.76	43.07	419,586	-0.22(-0.50%)
Jan 11, 2006	43.62	43.66	43.12	43.29	448,634	-0.12(-0.27%)
Jan 10, 2006	42.87	44.13	42.82	43.41	576,409	+0.41(+0.94%)
Jan 09, 2006	42.65	43.20	42.53	43.00	300,925	+0.28(+0.67%)
Jan 06, 2006	42.14	42.77	42.12	42.72	303,013	+0.58(+1.39%)
Jan 05, 2006	41.74	42.16	41.62	42.13	625,772	+0.65(+1.57%)
Jan 04, 2006	40.93	41.91	40.82	41.48	423,383	+0.55(+1.35%)
Jan 03, 2006	40.37	40.96	39.94	40.93	573,561	+0.69(+1.71%)
Dec 30, 2005	39.79	40.24	39.61	40.24	590,458	+0.50(+1.25%)
Dec 29, 2005	39.90	40.11	39.50	39.74	339,276	-0.13(-0.33%)
Dec 28, 2005	39.90	39.90	39.66	39.87	330,163	-0.11(-0.26%)
Dec 27, 2005	39.95	40.07	39.80	39.98	410,093	+0.03(+0.07%)
Dec 23, 2005	39.82	40.08	39.72	39.95	216,058	+0.13(+0.33%)
Dec 22, 2005	39.60	39.91	39.24	39.82	296,938	+0.23(+0.57%)
Dec 21, 2005	39.55	39.74	39.29	39.59	561,410	+0.05(+0.12%)
Dec 20, 2005	39.50	39.67	39.15	39.55	471,227	-0.14(-0.36%)
Dec 19, 2005	40.56	40.56	39.48	39.69	438,382	-0.71(-1.76%)
Dec 16, 2005	40.21	40.61	40.11	40.40	260,105	+0.30(+0.74%)
Dec 15, 2005	40.56	41.01	40.00	40.10	322,189	-0.53(-1.30%)
Dec 14, 2005	40.29	40.79	40.01	40.63	471,417	+0.34(+0.84%)
Dec 13, 2005	39.93	40.47	39.86	40.29	266,560	+0.37(+0.92%)
Dec 12, 2005	40.39	40.41	39.91	39.92	270,547	-0.41(-1.02%)
Dec 09, 2005	39.94	40.40	39.65	40.34	319,151	+0.40(+0.99%)
Dec 08, 2005	39.38	40.12	39.38	39.94	496,478	+0.69(+1.76%)
Dec 07, 2005	39.36	39.54	39.03	39.25	392,436	-0.16(-0.41%)
Dec 06, 2005	39.66	39.77	39.35	39.41	339,466	-0.12(-0.31%)
Dec 05, 2005	39.41	39.87	39.13	39.53	377,817	+0.02(+0.05%)
Dec 02, 2005	39.60	40.02	39.41	39.51	750,319	-0.06(-0.15%)
Dec 01, 2005	38.98	39.61	38.88	39.57	359,211	+0.67(+1.73%)
Nov 30, 2005	38.70	39.03	38.34	38.90	744,623	+0.34(+0.89%)
Nov 29, 2005	38.34	38.63	38.24	38.56	403,258	+0.21(+0.55%)
Nov 28, 2005	38.58	38.69	38.33	38.34	478,062	-0.24(-0.61%)
Nov 25, 2005	38.33	38.64	38.15	38.58	97,017	+0.24(+0.63%)
Nov 23, 2005	38.21	38.53	38.08	38.34	382,943	+0.14(+0.36%)
Nov 22, 2005	37.66	38.21	37.54	38.20	254,030	+0.48(+1.28%)
Nov 21, 2005	37.36	37.82	37.17	37.72	255,738	+0.36(+0.96%)
Nov 18, 2005	37.31	37.45	37.05	37.36	290,103	+0.10(+0.27%)
Nov 17, 2005	36.81	37.34	36.72	37.26	183,402	+0.44(+1.20%)
Nov 16, 2005	37.00	37.02	36.61	36.82	318,202	-0.05(-0.14%)
Nov 15, 2005	36.94	37.18	36.78	36.87	198,971	-0.08(-0.23%)
Nov 14, 2005	37.08	37.38	36.84	36.95	184,352	-0.02(-0.04%)
Nov 11, 2005	36.76	37.37	36.69	36.97	200,490	+0.21(+0.56%)
Nov 10, 2005	36.20	36.86	35.94	36.76	299,026	+0.57(+1.57%)
Nov 09, 2005	35.50	36.44	35.50	36.20	276,813	+0.64(+1.81%)
Nov 08, 2005	35.29	35.79	34.93	35.55	402,499	+0.08(+0.22%)
Nov 07, 2005	35.33	35.62	35.24	35.47	406,486	+0.13(+0.37%)
Nov 04, 2005	35.45	35.45	34.88	35.34	258,206	-0.11(-0.30%)
Nov 03, 2005	35.65	35.97	35.26	35.45	342,503	-0.15(-0.41%)
Nov 02, 2005	35.24	35.61	34.76	35.59	532,172	+0.23(+0.64%)

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.