Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	43.55	43.57	43.27	43.29	28,249	-0.35(-0.81%)
Jan 30, 2006	43.61	43.68	43.44	43.65	16,508	+0.16(+0.38%)
Jan 27, 2006	43.40	43.72	43.29	43.48	36,503	+0.43(+1.00%)
Jan 26, 2006	43.03	43.18	42.97	43.05	31,737	+0.20(+0.46%)
Jan 25, 2006	42.88	42.92	42.59	42.85	21,158	+0.07(+0.16%)
Jan 24, 2006	43.00	43.05	42.70	42.79	66,845	+0.28(+0.65%)
Jan 23, 2006	42.73	42.79	42.40	42.51	156,245	+0.00(+0.00%)
Jan 20, 2006	43.71	43.71	42.51	42.51	39,061	-1.33(-3.04%)
Jan 19, 2006	43.90	44.05	43.68	43.84	20,111	+0.36(+0.83%)
Jan 18, 2006	43.26	43.51	43.16	43.48	26,738	-0.46(-1.04%)
Jan 17, 2006	43.96	44.00	43.79	43.94	58,591	-0.34(-0.78%)
Jan 13, 2006	44.50	44.50	44.14	44.28	16,856	-0.14(-0.31%)
Jan 12, 2006	44.62	44.76	44.30	44.42	58,010	-0.30(-0.67%)
Jan 11, 2006	44.46	44.76	44.35	44.72	36,736	+0.41(+0.93%)
Jan 10, 2006	43.90	44.31	43.90	44.31	56,034	+0.09(+0.19%)
Jan 09, 2006	44.08	44.33	43.92	44.22	109,278	+0.19(+0.43%)
Jan 06, 2006	43.59	44.08	43.48	44.03	62,079	+0.69(+1.59%)
Jan 05, 2006	43.16	43.35	43.07	43.34	37,317	+0.40(+0.92%)
Jan 04, 2006	42.73	42.95	42.62	42.95	42,665	+0.56(+1.32%)
Jan 03, 2006	41.84	42.52	41.38	42.39	115,323	+0.77(+1.86%)
Dec 30, 2005	41.63	41.63	41.48	41.62	21,274	-0.22(-0.51%)
Dec 29, 2005	42.25	42.25	41.79	41.83	29,644	-0.36(-0.86%)
Dec 28, 2005	42.30	42.30	41.97	42.19	23,367	+0.09(+0.20%)
Dec 27, 2005	42.65	42.72	42.08	42.11	55,918	-0.39(-0.91%)
Dec 23, 2005	42.58	42.64	42.42	42.49	111,254	+0.03(+0.08%)
Dec 22, 2005	42.20	42.48	42.20	42.46	108,464	+0.22(+0.53%)
Dec 21, 2005	42.32	42.51	42.15	42.24	14,996	+0.12(+0.29%)
Dec 20, 2005	42.07	42.31	42.03	42.11	20,693	-0.11(-0.26%)
Dec 19, 2005	42.79	42.79	42.15	42.23	26,970	-0.55(-1.29%)
Dec 16, 2005	42.97	42.97	42.73	42.78	19,646	-0.08(-0.18%)
Dec 15, 2005	42.95	42.97	42.63	42.85	17,205	-0.07(-0.16%)
Dec 14, 2005	43.08	43.09	42.75	42.92	21,623	-0.09(-0.20%)
Dec 13, 2005	42.95	43.10	42.77	43.01	19,763	+0.04(+0.10%)
Dec 12, 2005	43.01	43.16	42.92	42.97	19,763	+0.05(+0.12%)
Dec 09, 2005	42.79	43.00	42.56	42.91	17,438	+0.23(+0.54%)
Dec 08, 2005	43.04	43.10	42.39	42.68	16,043	-0.27(-0.62%)
Dec 07, 2005	43.18	43.22	42.85	42.95	25,110	-0.09(-0.20%)
Dec 06, 2005	43.27	43.49	43.04	43.04	151,827	+0.03(+0.08%)
Dec 05, 2005	43.28	43.28	42.88	43.00	16,973	-0.32(-0.73%)
Dec 02, 2005	43.32	43.48	43.20	43.32	47,780	+0.03(+0.06%)
Dec 01, 2005	42.96	43.34	42.84	43.29	69,752	+0.82(+1.92%)
Nov 30, 2005	42.59	42.72	42.44	42.48	19,646	-0.09(-0.20%)
Nov 29, 2005	42.82	42.91	42.47	42.56	31,969	-0.07(-0.16%)
Nov 28, 2005	42.89	42.89	42.59	42.63	28,249	-0.25(-0.58%)
Nov 25, 2005	42.89	42.91	42.74	42.88	40,688	+0.09(+0.20%)
Nov 23, 2005	51.18	42.99	42.58	42.79	33,597	+0.25(+0.59%)
Nov 22, 2005	42.22	42.63	42.20	42.54	46,036	+0.33(+0.77%)
Nov 21, 2005	42.16	42.24	41.94	42.22	71,612	+0.01(+0.02%)
Nov 18, 2005	42.25	42.39	42.07	42.21	36,503	+0.12(+0.29%)
Nov 17, 2005	41.70	42.09	41.52	42.09	86,841	+0.55(+1.33%)
Nov 16, 2005	41.41	41.54	41.29	41.54	105,209	+0.22(+0.54%)
Nov 15, 2005	41.48	41.63	41.18	41.31	49,407	-0.09(-0.23%)
Nov 14, 2005	41.38	41.51	41.34	41.41	13,950	+0.02(+0.04%)
Nov 11, 2005	41.49	41.54	41.39	41.39	8,719	+0.11(+0.27%)
Nov 10, 2005	40.99	41.29	40.77	41.28	9,416	+0.21(+0.52%)
Nov 09, 2005	40.92	41.14	40.87	41.07	22,436	+0.04(+0.10%)
Nov 08, 2005	40.97	41.17	40.86	41.02	48,477	-0.09(-0.23%)
Nov 07, 2005	41.06	41.19	40.86	41.12	38,596	+0.22(+0.55%)
Nov 04, 2005	40.85	40.92	40.63	40.89	28,598	+0.22(+0.53%)
Nov 03, 2005	40.70	40.84	40.54	40.68	11,044	+0.46(+1.16%)
Nov 02, 2005	39.82	40.29	39.78	40.21	19,065	+0.53(+1.34%)

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.