Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	51.89	52.09	51.67	51.67	1,493,304	-0.37(-0.71%)
Jan 30, 2006	52.00	52.11	51.90	52.04	1,444,807	+0.14(+0.28%)
Jan 27, 2006	51.63	52.00	51.49	51.90	1,105,464	+0.44(+0.86%)
Jan 26, 2006	51.42	51.67	51.28	51.46	2,286,030	+0.25(+0.49%)
Jan 25, 2006	51.34	51.41	50.86	51.20	1,599,306	-0.01(-0.03%)
Jan 24, 2006	51.20	51.38	51.07	51.22	1,255,113	+0.22(+0.44%)
Jan 23, 2006	50.94	51.20	50.87	50.99	1,494,967	+0.12(+0.23%)
Jan 20, 2006	51.67	51.67	50.81	50.88	2,132,085	-0.76(-1.47%)
Jan 19, 2006	51.54	51.74	51.41	51.64	1,549,561	+0.22(+0.42%)
Jan 18, 2006	51.38	51.58	51.12	51.42	1,283,380	-0.13(-0.25%)
Jan 17, 2006	51.43	51.59	51.32	51.55	2,318,038	-0.15(-0.29%)
Jan 13, 2006	51.56	51.70	51.46	51.70	1,417,371	+0.19(+0.38%)
Jan 12, 2006	51.77	51.82	51.46	51.51	1,323,702	-0.33(-0.64%)
Jan 11, 2006	51.73	51.87	51.58	51.84	1,055,303	+0.17(+0.34%)
Jan 10, 2006	51.46	51.67	51.35	51.67	1,818,237	+0.06(+0.13%)
Jan 09, 2006	51.44	51.62	51.42	51.60	2,383,717	+0.19(+0.37%)
Jan 06, 2006	51.34	51.52	51.05	51.41	1,634,917	+0.38(+0.74%)
Jan 05, 2006	51.02	51.10	50.79	51.04	1,032,856	+0.01(+0.03%)
Jan 04, 2006	50.73	51.06	50.73	51.02	1,702,813	+0.23(+0.45%)
Jan 03, 2006	50.23	50.87	49.95	50.79	1,443,837	+0.97(+1.96%)
Dec 30, 2005	49.98	50.09	49.82	49.82	1,955,970	-0.21(-0.42%)
Dec 29, 2005	50.26	50.36	50.02	50.03	2,513,275	-0.21(-0.42%)
Dec 28, 2005	50.30	50.35	50.16	50.24	3,503,176	+0.10(+0.20%)
Dec 27, 2005	50.70	50.70	50.14	50.14	1,269,108	-0.49(-0.97%)
Dec 23, 2005	50.67	50.68	50.50	50.63	3,258,195	-0.01(-0.01%)
Dec 22, 2005	50.59	50.63	50.41	50.63	3,391,216	-0.05(-0.10%)
Dec 21, 2005	50.84	51.03	50.61	50.68	1,466,423	+0.08(+0.16%)
Dec 20, 2005	50.71	50.77	50.48	50.60	2,379,699	-0.03(-0.06%)
Dec 19, 2005	50.82	51.05	50.55	50.63	1,558,152	-0.17(-0.34%)
Dec 16, 2005	51.02	51.12	50.76	50.81	1,703,922	-0.12(-0.23%)
Dec 15, 2005	51.10	51.15	50.84	50.92	1,364,578	-0.17(-0.34%)
Dec 14, 2005	50.85	51.19	50.78	51.10	1,574,919	+0.22(+0.43%)
Dec 13, 2005	50.42	50.97	50.39	50.88	1,679,119	+0.45(+0.90%)
Dec 12, 2005	50.60	50.60	50.19	50.42	1,009,023	+0.01(+0.03%)
Dec 09, 2005	50.34	50.60	50.23	50.41	1,194,283	+0.07(+0.14%)
Dec 08, 2005	50.34	50.60	50.15	50.34	1,177,378	+0.00(+0.00%)
Dec 07, 2005	50.63	50.66	50.12	50.34	2,038,693	-0.27(-0.53%)
Dec 06, 2005	50.76	50.95	50.55	50.60	1,602,216	+0.09(+0.17%)
Dec 05, 2005	50.55	50.61	50.32	50.52	1,013,319	-0.07(-0.14%)
Dec 02, 2005	50.62	50.65	50.42	50.59	1,748,817	+0.04(+0.09%)
Dec 01, 2005	50.34	50.66	50.23	50.55	2,287,138	+0.48(+0.95%)
Nov 30, 2005	50.42	50.52	49.97	50.07	2,005,022	-0.40(-0.79%)
Nov 29, 2005	50.60	50.71	50.36	50.47	1,197,886	+0.03(+0.06%)
Nov 28, 2005	50.92	50.92	50.31	50.44	1,083,293	-0.33(-0.65%)
Nov 25, 2005	50.84	50.85	50.71	50.77	384,653	+0.01(+0.01%)
Nov 23, 2005	50.32	50.91	50.32	50.76	988,516	+0.30(+0.60%)
Nov 22, 2005	50.12	50.50	50.01	50.46	1,149,527	+0.30(+0.59%)
Nov 21, 2005	49.96	50.22	49.80	50.16	1,112,392	+0.27(+0.54%)
Nov 18, 2005	49.82	49.90	49.49	49.90	1,046,435	+0.38(+0.77%)
Nov 17, 2005	49.31	49.64	49.19	49.52	1,129,989	+0.35(+0.70%)
Nov 16, 2005	49.24	49.28	49.02	49.17	739,239	+0.09(+0.18%)
Nov 15, 2005	49.46	49.55	49.02	49.08	540,122	-0.29(-0.58%)
Nov 14, 2005	49.47	49.52	49.29	49.37	749,631	-0.07(-0.15%)
Nov 11, 2005	49.27	49.50	49.21	49.44	440,079	+0.27(+0.54%)
Nov 10, 2005	48.97	49.33	48.63	49.18	638,641	+0.25(+0.50%)
Nov 09, 2005	48.84	49.18	48.74	48.93	772,356	+0.06(+0.12%)
Nov 08, 2005	48.76	48.91	48.69	48.87	1,098,951	+0.00(+0.00%)
Nov 07, 2005	49.04	49.04	48.70	48.87	622,014	-0.01(-0.01%)
Nov 04, 2005	49.10	49.10	48.62	48.88	559,660	-0.03(-0.06%)
Nov 03, 2005	49.07	49.13	48.79	48.91	1,808,122	+0.05(+0.10%)
Nov 02, 2005	48.35	48.86	48.33	48.86	1,349,336	+0.45(+0.92%)

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.