Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	53.15	53.75	53.15	53.15	555	-0.45(-0.84%)
Jan 30, 2006	53.60	53.60	53.60	53.60	593	+1.05(+2.00%)
Jan 27, 2006	52.55	52.55	52.55	52.55	529	+1.80(+3.55%)
Jan 26, 2006	50.75	50.75	50.75	50.75	490	+0.00(+0.00%)
Jan 25, 2006	50.75	50.75	50.75	50.75	1,904	-0.85(-1.65%)
Jan 24, 2006	51.60	51.65	51.60	51.60	1,015	-0.05(-0.10%)
Jan 23, 2006	51.65	52.10	51.65	51.65	201	-0.70(-1.34%)
Jan 20, 2006	52.35	52.55	52.35	52.35	1,868	-0.40(-0.76%)
Jan 19, 2006	52.75	52.75	52.50	52.75	2,949	+2.50(+4.98%)
Jan 18, 2006	50.25	52.95	50.20	50.25	2,426	-2.40(-4.56%)
Jan 17, 2006	52.65	53.15	52.65	52.65	272	-1.70(-3.13%)
Jan 13, 2006	54.35	54.75	54.35	54.35	1,250	-0.90(-1.63%)
Jan 12, 2006	55.25	55.85	55.25	55.25	2,804	-0.50(-0.90%)
Jan 11, 2006	55.75	55.75	55.75	55.75	200	-0.25(-0.45%)
Jan 10, 2006	56.00	56.00	56.00	56.00	598	-0.70(-1.23%)
Jan 09, 2006	56.70	56.70	56.70	56.70	0	+0.00(+0.00%)
Jan 06, 2006	56.70	56.70	56.70	56.70	420	+0.35(+0.62%)
Jan 05, 2006	56.35	56.65	56.35	56.35	888	+0.35(+0.63%)
Jan 04, 2006	55.10	56.00	56.00	56.00	971	+0.90(+1.63%)
Jan 03, 2006	55.10	55.10	54.40	55.10	1,300	+1.10(+2.04%)
Dec 30, 2005	54.00	54.00	54.00	54.00	100	+0.15(+0.28%)
Dec 29, 2005	53.85	53.85	53.85	53.85	371	-1.00(-1.82%)
Dec 28, 2005	54.85	54.85	54.70	54.85	1,166	-0.50(-0.90%)
Dec 23, 2005	55.35	55.35	55.35	55.35	102	+0.30(+0.54%)
Dec 22, 2005	54.85	55.05	55.05	55.05	258	+0.20(+0.36%)
Dec 21, 2005	54.65	55.35	54.75	54.85	1,600	+0.20(+0.37%)
Dec 20, 2005	54.65	54.65	54.65	54.65	914	+0.20(+0.37%)
Dec 19, 2005	54.45	54.50	54.45	54.45	423	-0.15(-0.27%)
Dec 16, 2005	54.60	55.00	54.55	54.60	2,517	-0.15(-0.27%)
Dec 15, 2005	54.75	54.75	54.75	54.75	200	+0.00(+0.00%)
Dec 14, 2005	54.75	54.75	54.75	54.75	0	+0.00(+0.00%)
Dec 13, 2005	54.75	54.75	54.55	54.75	5,894	-0.65(-1.17%)
Dec 12, 2005	55.40	55.40	55.40	55.40	495	+2.90(+5.52%)
Dec 09, 2005	52.50	52.80	52.30	52.50	4,625	+1.65(+3.24%)
Dec 08, 2005	50.85	51.30	50.85	50.85	5,141	-0.60(-1.17%)
Dec 07, 2005	51.45	51.80	51.45	51.45	10,431	+0.05(+0.10%)
Dec 06, 2005	51.40	51.40	51.35	51.40	854	+0.40(+0.78%)
Dec 05, 2005	51.00	51.00	51.00	51.00	127	+0.80(+1.59%)
Dec 02, 2005	50.20	50.25	50.15	50.20	10,101	+0.75(+1.52%)
Dec 01, 2005	49.45	49.45	49.45	49.45	0	+0.00(+0.00%)
Nov 30, 2005	49.45	49.80	49.45	49.45	1,082	+1.00(+2.06%)
Nov 29, 2005	48.45	48.45	48.45	48.45	0	+0.00(+0.00%)
Nov 28, 2005	48.45	48.65	48.45	48.45	2,563	+1.45(+3.09%)
Nov 25, 2005	47.00	47.05	47.00	47.00	719	+0.00(+0.00%)
Nov 23, 2005	47.00	47.00	47.00	47.00	344	+0.20(+0.43%)
Nov 22, 2005	46.80	46.80	46.80	46.80	615	-0.35(-0.74%)
Nov 21, 2005	47.15	47.15	47.15	47.15	400	-0.65(-1.36%)
Nov 18, 2005	47.80	47.80	47.80	47.80	344	+0.20(+0.42%)
Nov 17, 2005	47.60	48.15	47.50	47.60	3,256	+2.25(+4.96%)
Nov 16, 2005	45.35	45.35	45.35	45.35	0	+0.00(+0.00%)
Nov 15, 2005	45.35	45.75	45.35	45.35	1,709	-1.10(-2.37%)
Nov 14, 2005	46.45	46.45	46.45	46.45	301	-0.65(-1.38%)
Nov 11, 2005	47.10	47.10	47.10	47.10	0	+0.00(+0.00%)
Nov 10, 2005	47.10	47.50	47.05	47.10	3,738	-1.85(-3.78%)
Nov 09, 2005	48.95	49.35	48.95	48.95	817	-0.30(-0.61%)
Nov 08, 2005	49.30	49.25	49.25	49.25	1,116	-0.05(-0.10%)
Nov 07, 2005	49.30	49.55	49.30	49.30	816	+1.60(+3.35%)
Nov 04, 2005	47.70	47.70	47.70	47.70	455	+1.15(+2.47%)
Nov 03, 2005	46.55	47.10	46.55	46.55	1,035	-0.60(-1.27%)
Nov 02, 2005	47.15	47.15	47.05	47.15	858	+0.55(+1.18%)

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.