Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	43.52	43.52	42.53	42.91	635,951	-0.62(-1.42%)
Jan 30, 2006	43.67	44.04	42.89	43.52	545,568	-0.28(-0.63%)
Jan 27, 2006	43.51	43.95	43.15	43.80	764,153	+0.53(+1.23%)
Jan 26, 2006	43.01	43.39	42.73	43.27	374,597	+0.48(+1.13%)
Jan 25, 2006	42.95	43.19	42.65	42.78	342,783	-0.08(-0.18%)
Jan 24, 2006	41.45	43.17	41.32	42.86	831,361	+1.51(+3.65%)
Jan 23, 2006	41.46	41.50	41.19	41.35	585,808	-0.10(-0.25%)
Jan 20, 2006	41.84	42.45	41.36	41.46	460,978	-0.57(-1.36%)
Jan 19, 2006	42.04	42.60	41.83	42.02	439,277	+0.05(+0.11%)
Jan 18, 2006	41.53	42.28	41.06	41.98	502,272	+0.26(+0.61%)
Jan 17, 2006	42.25	42.48	41.53	41.72	572,324	-0.86(-2.03%)
Jan 13, 2006	42.40	43.09	42.25	42.59	486,681	+0.10(+0.25%)
Jan 12, 2006	43.39	43.39	42.17	42.48	1,134,431	-1.20(-2.74%)
Jan 11, 2006	43.57	43.97	43.42	43.68	736,659	+0.01(+0.02%)
Jan 10, 2006	43.65	43.85	43.19	43.67	820,616	-0.27(-0.61%)
Jan 09, 2006	44.14	45.09	43.93	43.93	1,522,196	-1.54(-3.38%)
Jan 06, 2006	45.50	46.24	45.14	45.47	835,575	+0.54(+1.20%)
Jan 05, 2006	44.38	45.47	44.32	44.93	1,273,799	+1.18(+2.69%)
Jan 04, 2006	44.52	44.95	43.55	43.75	2,139,292	-2.19(-4.77%)
Jan 03, 2006	45.53	46.35	44.81	45.95	924,589	+0.70(+1.55%)
Dec 30, 2005	45.11	45.58	45.02	45.24	463,822	-0.15(-0.33%)
Dec 29, 2005	45.25	45.95	45.09	45.39	297,592	+0.29(+0.65%)
Dec 28, 2005	45.38	45.72	45.02	45.10	439,488	+0.07(+0.15%)
Dec 27, 2005	45.00	45.48	44.91	45.03	633,950	+0.13(+0.30%)
Dec 23, 2005	44.43	45.08	44.25	44.90	442,543	+0.65(+1.46%)
Dec 22, 2005	44.76	44.77	43.90	44.26	1,028,141	-0.53(-1.19%)
Dec 21, 2005	42.60	44.85	42.60	44.79	1,232,084	+2.26(+5.31%)
Dec 20, 2005	42.25	42.86	42.24	42.53	584,017	+0.32(+0.76%)
Dec 19, 2005	42.80	43.26	42.08	42.21	673,032	-0.79(-1.83%)
Dec 16, 2005	43.67	43.99	42.81	42.99	534,085	-0.68(-1.56%)
Dec 15, 2005	43.81	44.12	43.15	43.68	405,884	-0.15(-0.35%)
Dec 14, 2005	43.60	43.96	43.08	43.83	622,783	+0.16(+0.37%)
Dec 13, 2005	44.48	44.81	42.96	43.67	970,624	-0.90(-2.02%)
Dec 12, 2005	45.03	45.06	44.25	44.57	573,694	-0.09(-0.19%)
Dec 09, 2005	44.98	44.98	44.09	44.65	506,802	-0.14(-0.32%)
Dec 08, 2005	45.20	45.54	44.56	44.80	446,546	-0.31(-0.69%)
Dec 07, 2005	45.28	45.83	44.87	45.11	519,232	-0.41(-0.90%)
Dec 06, 2005	46.29	46.63	45.38	45.52	710,428	-0.58(-1.26%)
Dec 05, 2005	47.18	47.28	45.93	46.10	606,561	-1.23(-2.61%)
Dec 02, 2005	47.61	47.94	46.86	47.33	616,147	-0.04(-0.08%)
Dec 01, 2005	46.31	47.52	46.30	47.37	571,060	+1.44(+3.14%)
Nov 30, 2005	47.15	47.45	45.84	45.93	540,195	-0.66(-1.41%)
Nov 29, 2005	47.11	47.51	46.25	46.58	453,920	-0.34(-0.73%)
Nov 28, 2005	47.95	48.02	46.63	46.92	622,151	-0.58(-1.22%)
Nov 25, 2005	47.37	47.64	47.06	47.50	186,139	+0.13(+0.28%)
Nov 23, 2005	46.52	48.03	46.48	47.37	815,139	+0.85(+1.84%)
Nov 22, 2005	45.91	46.55	45.57	46.52	424,108	+0.50(+1.09%)
Nov 21, 2005	45.19	46.11	44.94	46.01	509,540	+0.98(+2.17%)
Nov 18, 2005	45.20	45.23	44.35	45.03	463,822	-0.08(-0.17%)
Nov 17, 2005	44.47	45.11	44.46	45.11	456,553	+0.92(+2.08%)
Nov 16, 2005	44.72	44.85	43.82	44.19	545,778	-0.33(-0.75%)
Nov 15, 2005	45.00	45.11	44.46	44.52	541,038	-0.67(-1.49%)
Nov 14, 2005	45.69	46.37	45.01	45.20	607,403	-0.28(-0.61%)
Nov 11, 2005	45.59	45.85	44.92	45.47	363,957	-0.12(-0.27%)
Nov 10, 2005	44.26	45.88	43.98	45.59	747,930	+1.33(+3.00%)
Nov 09, 2005	44.27	44.87	43.86	44.27	961,354	+0.49(+1.13%)
Nov 08, 2005	45.30	45.30	43.67	43.77	1,230,187	-1.53(-3.37%)
Nov 07, 2005	44.75	45.56	43.90	45.30	1,141,700	+0.76(+1.70%)
Nov 04, 2005	44.09	45.12	43.15	44.54	3,836,357	+3.56(+8.69%)
Nov 03, 2005	40.72	42.20	40.51	40.98	1,614,371	+0.73(+1.82%)
Nov 02, 2005	39.27	40.89	39.10	40.25	983,265	+0.79(+2.00%)

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.