Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	45.00	45.66	44.89	45.56	216,677	+0.41(+0.90%)
Jan 30, 2006	45.22	45.39	45.01	45.16	249,345	+0.05(+0.11%)
Jan 27, 2006	44.97	45.36	44.67	45.11	235,589	+0.14(+0.30%)
Jan 26, 2006	44.08	45.06	44.05	44.97	315,218	+0.92(+2.10%)
Jan 25, 2006	43.43	44.08	43.15	44.05	423,664	+0.75(+1.72%)
Jan 24, 2006	43.32	44.20	42.93	43.30	538,024	+0.08(+0.18%)
Jan 23, 2006	43.38	43.43	42.25	43.22	902,845	-0.97(-2.19%)
Jan 20, 2006	46.82	46.82	44.11	44.19	435,420	-2.44(-5.22%)
Jan 19, 2006	46.17	46.67	45.79	46.62	83,393	+0.58(+1.25%)
Jan 18, 2006	45.86	46.35	45.62	46.05	60,332	+0.01(+0.02%)
Jan 17, 2006	46.24	46.25	45.77	46.04	84,837	-0.42(-0.91%)
Jan 13, 2006	46.01	46.50	45.81	46.46	153,668	+0.64(+1.41%)
Jan 12, 2006	45.95	46.15	45.82	45.82	160,991	-0.26(-0.57%)
Jan 11, 2006	46.28	46.34	45.79	46.08	153,263	-0.36(-0.77%)
Jan 10, 2006	46.72	46.72	46.23	46.44	139,929	-0.28(-0.60%)
Jan 09, 2006	46.52	46.86	46.44	46.72	208,751	+0.39(+0.84%)
Jan 06, 2006	46.21	46.51	45.68	46.33	156,983	+0.18(+0.39%)
Jan 05, 2006	46.37	46.42	45.95	46.15	166,468	-0.23(-0.49%)
Jan 04, 2006	46.28	46.64	46.16	46.38	205,679	+0.09(+0.20%)
Jan 03, 2006	46.55	46.70	45.52	46.29	289,661	-0.30(-0.64%)
Dec 30, 2005	46.98	47.00	46.25	46.58	144,572	-0.43(-0.92%)
Dec 29, 2005	47.46	47.56	47.01	47.02	149,158	-0.54(-1.14%)
Dec 28, 2005	47.69	47.79	47.35	47.56	100,531	-0.28(-0.59%)
Dec 27, 2005	48.02	48.31	47.80	47.84	90,631	-0.22(-0.46%)
Dec 23, 2005	48.19	48.39	47.98	48.06	52,952	-0.11(-0.23%)
Dec 22, 2005	48.59	48.85	47.87	48.17	98,361	-0.24(-0.49%)
Dec 21, 2005	48.57	48.62	47.93	48.41	106,157	+0.31(+0.63%)
Dec 20, 2005	48.05	48.38	47.97	48.10	98,441	-0.14(-0.28%)
Dec 19, 2005	49.00	49.00	47.89	48.24	156,608	-0.69(-1.40%)
Dec 16, 2005	49.10	49.53	48.92	48.92	349,197	-0.14(-0.28%)
Dec 15, 2005	50.07	50.07	48.39	49.06	185,398	-0.76(-1.52%)
Dec 14, 2005	50.09	50.14	48.92	49.81	277,350	-0.40(-0.79%)
Dec 13, 2005	50.36	50.42	49.69	50.21	252,807	-0.10(-0.20%)
Dec 12, 2005	49.81	50.60	49.68	50.32	274,004	+0.57(+1.14%)
Dec 09, 2005	49.12	49.87	48.96	49.75	123,870	+0.63(+1.28%)
Dec 08, 2005	48.96	49.26	48.67	49.12	236,798	-0.08(-0.16%)
Dec 07, 2005	49.20	49.26	48.89	49.20	250,955	-0.05(-0.10%)
Dec 06, 2005	48.30	49.30	48.30	49.25	199,636	+1.02(+2.11%)
Dec 05, 2005	48.07	48.27	47.41	48.23	152,413	+0.07(+0.14%)
Dec 02, 2005	48.95	48.97	47.93	48.16	126,240	-0.76(-1.54%)
Dec 01, 2005	47.88	48.98	47.62	48.92	154,281	+1.25(+2.62%)
Nov 30, 2005	47.44	48.13	47.37	47.67	351,190	-0.20(-0.43%)
Nov 29, 2005	47.85	48.10	47.61	47.87	162,245	-0.02(-0.04%)
Nov 28, 2005	47.63	48.03	47.09	47.89	307,190	+0.25(+0.53%)
Nov 25, 2005	47.63	47.85	47.63	47.63	32,102	-0.16(-0.34%)
Nov 23, 2005	47.46	47.87	47.18	47.80	159,371	+0.27(+0.57%)
Nov 22, 2005	46.87	47.56	46.36	47.52	117,213	+0.53(+1.14%)
Nov 21, 2005	46.57	47.15	46.06	46.99	85,320	+0.59(+1.28%)
Nov 18, 2005	46.48	46.67	45.89	46.40	95,293	+0.26(+0.57%)
Nov 17, 2005	45.25	46.13	45.00	46.13	51,102	+1.03(+2.28%)
Nov 16, 2005	45.85	46.00	44.84	45.11	127,123	-0.79(-1.72%)
Nov 15, 2005	46.74	46.79	45.83	45.90	84,437	-0.87(-1.87%)
Nov 14, 2005	47.21	47.33	46.45	46.77	95,001	-0.63(-1.32%)
Nov 11, 2005	47.24	47.49	47.07	47.40	68,616	-0.02(-0.04%)
Nov 10, 2005	46.96	47.41	46.74	47.41	138,068	+0.36(+0.78%)
Nov 09, 2005	46.36	47.08	46.18	47.05	96,258	+0.85(+1.84%)
Nov 08, 2005	46.29	46.43	46.00	46.20	140,269	-0.42(-0.91%)
Nov 07, 2005	45.82	46.67	45.78	46.62	113,867	+0.76(+1.65%)
Nov 04, 2005	45.93	46.06	45.31	45.87	51,817	-0.06(-0.13%)
Nov 03, 2005	46.20	46.37	45.73	45.93	152,674	-0.14(-0.29%)
Nov 02, 2005	45.18	46.13	45.18	46.06	171,592	+0.72(+1.59%)

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.