Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	43.68	44.10	43.66	43.66	1,090,980	-0.44(-1.00%)
Jan 30, 2006	44.12	44.15	43.97	44.10	692,032	+0.07(+0.15%)
Jan 27, 2006	43.83	44.13	43.75	44.03	1,695,383	+0.38(+0.87%)
Jan 26, 2006	43.64	43.76	43.48	43.65	763,319	+0.21(+0.49%)
Jan 25, 2006	43.79	43.79	43.28	43.44	1,337,289	-0.16(-0.37%)
Jan 24, 2006	44.05	44.05	43.45	43.60	998,970	+0.18(+0.41%)
Jan 23, 2006	43.51	43.57	43.30	43.42	985,826	+0.02(+0.04%)
Jan 20, 2006	44.32	44.32	43.35	43.41	1,229,410	-0.89(-2.00%)
Jan 19, 2006	44.28	44.66	44.10	44.29	1,445,404	+0.16(+0.36%)
Jan 18, 2006	44.06	44.23	43.88	44.13	1,074,283	-0.19(-0.42%)
Jan 17, 2006	44.31	44.40	44.14	44.32	1,716,225	-0.19(-0.42%)
Jan 13, 2006	44.59	44.59	44.33	44.50	2,482,505	-0.07(-0.15%)
Jan 12, 2006	44.67	44.76	44.44	44.57	1,156,939	-0.23(-0.51%)
Jan 11, 2006	44.76	44.87	44.59	44.80	765,451	+0.09(+0.21%)
Jan 10, 2006	44.50	44.71	44.44	44.71	1,536,112	+0.00(+0.00%)
Jan 09, 2006	44.53	44.72	44.43	44.71	2,089,832	+0.21(+0.47%)
Jan 06, 2006	44.37	44.50	44.10	44.50	1,836,182	+0.45(+1.02%)
Jan 05, 2006	43.98	44.16	43.90	44.05	556,680	-0.03(-0.06%)
Jan 04, 2006	43.80	44.09	43.80	44.07	1,215,556	+0.24(+0.56%)
Jan 03, 2006	43.36	43.91	42.94	43.83	3,493,435	+0.75(+1.74%)
Dec 30, 2005	43.28	43.31	43.08	43.08	1,229,766	-0.36(-0.84%)
Dec 29, 2005	43.57	43.74	43.35	43.44	1,069,428	-0.19(-0.43%)
Dec 28, 2005	43.68	43.72	43.47	43.63	1,329,236	+0.14(+0.33%)
Dec 27, 2005	44.12	44.12	43.46	43.48	1,567,729	-0.52(-1.17%)
Dec 23, 2005	44.74	44.74	43.84	44.00	759,293	+0.09(+0.21%)
Dec 22, 2005	43.83	43.94	43.65	43.90	940,827	+0.19(+0.42%)
Dec 21, 2005	43.87	43.95	43.66	43.72	1,710,186	+0.08(+0.17%)
Dec 20, 2005	43.57	43.81	43.51	43.64	3,167,669	+0.04(+0.10%)
Dec 19, 2005	43.28	44.14	43.28	43.60	2,682,512	-0.49(-1.11%)
Dec 16, 2005	44.22	44.33	44.01	44.09	1,382,998	-0.03(-0.08%)
Dec 15, 2005	44.26	44.31	44.00	44.12	2,750,010	-0.10(-0.23%)
Dec 14, 2005	44.12	44.33	43.51	44.22	2,232,170	+0.16(+0.36%)
Dec 13, 2005	43.82	44.22	43.81	44.06	4,704,018	+0.13(+0.29%)
Dec 12, 2005	44.06	44.06	43.77	43.94	1,640,675	+0.05(+0.12%)
Dec 09, 2005	43.83	43.95	43.61	43.89	667,519	+0.19(+0.43%)
Dec 08, 2005	43.69	43.99	43.49	43.70	905,302	-0.08(-0.19%)
Dec 07, 2005	43.96	44.01	43.60	43.79	1,250,489	-0.18(-0.40%)
Dec 06, 2005	43.97	44.23	43.90	43.96	3,805,939	+0.07(+0.15%)
Dec 05, 2005	43.98	44.03	43.72	43.90	709,321	-0.15(-0.35%)
Dec 02, 2005	43.99	44.12	43.85	44.05	1,570,098	+0.06(+0.13%)
Dec 01, 2005	43.79	44.03	43.65	43.99	3,933,120	+0.56(+1.28%)
Nov 30, 2005	43.73	43.77	43.43	43.43	4,318,451	-0.24(-0.54%)
Nov 29, 2005	43.79	43.95	43.57	43.67	2,533,780	-0.03(-0.06%)
Nov 28, 2005	44.11	44.11	43.59	43.69	875,460	-0.35(-0.81%)
Nov 25, 2005	44.04	44.06	43.90	44.05	710,268	+0.08(+0.19%)
Nov 23, 2005	43.79	44.10	43.74	43.96	1,242,081	+0.15(+0.35%)
Nov 22, 2005	43.57	43.87	43.48	43.81	1,193,056	+0.24(+0.56%)
Nov 21, 2005	43.41	43.67	43.28	43.57	2,390,258	+0.22(+0.51%)
Nov 18, 2005	43.41	43.46	43.18	43.35	1,885,207	+0.19(+0.43%)
Nov 17, 2005	42.93	43.25	42.88	43.16	679,243	+0.35(+0.81%)
Nov 16, 2005	42.70	42.83	42.58	42.81	1,109,335	+0.09(+0.22%)
Nov 15, 2005	42.70	42.93	42.58	42.72	465,144	-0.02(-0.04%)
Nov 14, 2005	42.82	42.91	42.66	42.74	396,935	-0.08(-0.20%)
Nov 11, 2005	42.76	42.86	42.68	42.82	625,481	+0.09(+0.22%)
Nov 10, 2005	42.33	42.76	42.10	42.73	1,041,245	+0.49(+1.16%)
Nov 09, 2005	42.12	42.45	42.11	42.24	641,823	-0.02(-0.04%)
Nov 08, 2005	42.28	42.32	42.15	42.26	807,726	-0.09(-0.22%)
Nov 07, 2005	42.40	42.48	42.17	42.35	811,870	+0.06(+0.14%)
Nov 04, 2005	42.32	42.36	42.06	42.29	1,316,921	+0.08(+0.20%)
Nov 03, 2005	42.78	42.78	42.05	42.21	1,410,708	+0.34(+0.81%)
Nov 02, 2005	41.48	41.97	41.29	41.87	600,258	+0.35(+0.85%)

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.