Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	46.88	48.54	46.81	48.11	5,541,587	+1.99(+4.32%)
Jan 30, 2006	46.67	47.12	45.94	46.12	2,170,073	-0.30(-0.66%)
Jan 27, 2006	46.56	47.21	46.36	46.42	2,610,573	-0.42(-0.90%)
Jan 26, 2006	47.64	47.64	46.64	46.84	2,038,695	-0.17(-0.37%)
Jan 25, 2006	46.39	47.22	46.27	47.01	3,204,670	+1.01(+2.19%)
Jan 24, 2006	45.06	46.05	45.06	46.01	2,063,673	+1.30(+2.90%)
Jan 23, 2006	44.22	45.19	44.20	44.71	1,991,085	+0.45(+1.02%)
Jan 20, 2006	45.07	45.28	44.07	44.26	2,947,297	-0.45(-1.00%)
Jan 19, 2006	45.72	45.85	44.42	44.71	2,789,423	-0.91(-2.00%)
Jan 18, 2006	45.11	46.36	45.11	45.62	2,379,835	+0.01(+0.03%)
Jan 17, 2006	45.80	45.88	45.04	45.61	2,380,249	-0.59(-1.29%)
Jan 13, 2006	47.10	47.25	45.72	46.20	3,929,453	-1.72(-3.58%)
Jan 12, 2006	48.55	48.83	47.83	47.92	2,777,831	-0.99(-2.03%)
Jan 11, 2006	48.48	49.46	48.23	48.91	2,349,475	+0.39(+0.81%)
Jan 10, 2006	47.64	48.59	47.60	48.52	1,937,402	+0.22(+0.45%)
Jan 09, 2006	48.08	48.48	47.60	48.30	1,963,346	+0.20(+0.42%)
Jan 06, 2006	47.39	48.40	46.88	48.10	3,775,030	+0.26(+0.55%)
Jan 05, 2006	49.14	49.24	46.74	47.84	8,070,601	+0.74(+1.57%)
Jan 04, 2006	48.01	48.40	46.23	47.10	4,307,301	-0.52(-1.10%)
Jan 03, 2006	47.83	48.28	47.12	47.62	4,430,675	+0.39(+0.83%)
Dec 30, 2005	47.28	47.83	47.03	47.23	1,279,963	-0.12(-0.26%)
Dec 29, 2005	47.25	47.98	47.10	47.35	1,732,470	-0.14(-0.29%)
Dec 28, 2005	47.47	48.01	46.98	47.49	1,913,942	-0.06(-0.12%)
Dec 27, 2005	47.74	48.26	47.39	47.55	3,111,105	+0.46(+0.98%)
Dec 23, 2005	46.70	47.33	46.30	47.09	2,404,675	+0.43(+0.93%)
Dec 22, 2005	46.36	46.73	45.52	46.65	2,658,322	+0.45(+0.97%)
Dec 21, 2005	46.34	46.51	45.85	46.20	2,491,754	+0.21(+0.46%)
Dec 20, 2005	45.63	46.55	45.01	45.99	2,247,491	+0.33(+0.73%)
Dec 19, 2005	46.27	46.51	45.54	45.66	2,202,503	-0.24(-0.52%)
Dec 16, 2005	46.44	46.74	45.58	45.90	1,871,161	-0.36(-0.78%)
Dec 15, 2005	46.51	46.51	45.88	46.26	1,954,652	-0.06(-0.13%)
Dec 14, 2005	45.45	46.38	45.44	46.32	2,201,951	+0.87(+1.91%)
Dec 13, 2005	45.07	45.61	44.54	45.45	2,362,723	+0.01(+0.03%)
Dec 12, 2005	46.30	46.77	45.03	45.43	2,393,359	-0.72(-1.55%)
Dec 09, 2005	45.94	46.28	45.38	46.15	1,925,258	+0.28(+0.60%)
Dec 08, 2005	45.11	45.95	44.91	45.88	2,025,999	+0.59(+1.30%)
Dec 07, 2005	44.75	45.71	44.75	45.29	2,279,094	+0.64(+1.44%)
Dec 06, 2005	44.65	45.55	43.95	44.64	2,311,386	+0.14(+0.31%)
Dec 05, 2005	45.33	45.41	44.30	44.51	2,894,442	-0.49(-1.09%)
Dec 02, 2005	45.00	45.88	44.48	45.00	3,448,518	+0.26(+0.58%)
Dec 01, 2005	44.83	45.09	42.36	44.74	10,878,931	+0.30(+0.69%)
Nov 30, 2005	44.35	44.74	43.98	44.43	3,245,242	+0.51(+1.15%)
Nov 29, 2005	44.82	45.08	43.84	43.93	3,112,209	-0.71(-1.59%)
Nov 28, 2005	45.68	45.76	44.34	44.64	2,425,513	-0.92(-2.02%)
Nov 25, 2005	45.81	46.01	44.60	45.56	1,478,823	-0.32(-0.69%)
Nov 23, 2005	46.36	46.75	45.69	45.88	2,034,417	-0.50(-1.08%)
Nov 22, 2005	45.43	46.81	45.39	46.38	3,023,198	+0.77(+1.68%)
Nov 21, 2005	44.53	45.94	44.31	45.61	2,951,575	+1.40(+3.16%)
Nov 18, 2005	45.25	45.36	44.06	44.21	2,963,581	-0.62(-1.37%)
Nov 17, 2005	44.90	45.08	44.02	44.83	3,987,276	+0.20(+0.44%)
Nov 16, 2005	43.46	44.75	41.74	44.63	9,937,899	+3.41(+8.26%)
Nov 15, 2005	43.14	43.14	41.20	41.22	5,033,465	-1.91(-4.43%)
Nov 14, 2005	43.41	43.59	42.43	43.14	2,738,225	-0.10(-0.23%)
Nov 11, 2005	43.19	43.84	42.51	43.24	2,454,218	+0.24(+0.56%)
Nov 10, 2005	42.58	43.27	41.59	43.00	3,676,635	+0.20(+0.47%)
Nov 09, 2005	42.35	43.22	40.80	42.80	3,194,181	+0.54(+1.29%)
Nov 08, 2005	43.12	43.13	42.19	42.25	2,233,277	-0.87(-2.02%)
Nov 07, 2005	41.98	43.26	42.16	43.12	3,578,378	+1.15(+2.75%)
Nov 04, 2005	41.09	41.99	40.77	41.97	2,797,703	+1.20(+2.93%)
Nov 03, 2005	42.54	43.48	40.28	40.77	7,694,961	+1.75(+4.49%)
Nov 02, 2005	37.97	39.10	37.68	39.02	4,174,268	+1.05(+2.77%)

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.