Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	45.55	46.19	45.49	46.00	2,342,500	+0.84(+1.86%)
Jan 30, 2006	45.20	45.26	45.05	45.16	1,285,400	-0.71(-1.55%)
Jan 27, 2006	45.69	46.06	45.52	45.87	1,531,500	+0.17(+0.37%)
Jan 26, 2006	45.82	46.01	45.60	45.70	1,427,100	+0.71(+1.58%)
Jan 25, 2006	45.32	45.32	44.65	44.99	2,096,200	+0.73(+1.65%)
Jan 24, 2006	45.66	45.73	44.21	44.26	3,227,100	-1.63(-3.55%)
Jan 23, 2006	46.11	46.20	45.89	45.89	833,500	-0.04(-0.09%)
Jan 20, 2006	46.72	46.72	45.83	45.93	1,485,400	-0.30(-0.65%)
Jan 19, 2006	45.89	46.35	45.77	46.23	900,800	+0.29(+0.63%)
Jan 18, 2006	46.21	46.33	45.69	45.94	1,473,900	-0.14(-0.30%)
Jan 17, 2006	46.36	46.44	45.86	46.08	1,171,000	-0.74(-1.58%)
Jan 13, 2006	46.77	47.08	46.76	46.82	877,500	-0.14(-0.30%)
Jan 12, 2006	47.01	47.30	46.89	46.96	1,196,900	-0.61(-1.28%)
Jan 11, 2006	47.56	47.80	47.29	47.57	1,078,600	+0.08(+0.17%)
Jan 10, 2006	47.19	47.53	47.12	47.49	1,223,100	-0.48(-1.00%)
Jan 09, 2006	47.70	48.00	47.47	47.97	1,900,400	+0.19(+0.40%)
Jan 06, 2006	47.73	47.84	47.30	47.78	1,715,900	+0.69(+1.47%)
Jan 05, 2006	47.30	47.57	47.06	47.09	1,709,900	+0.28(+0.60%)
Jan 04, 2006	46.50	46.92	46.44	46.81	2,110,100	+1.18(+2.59%)
Jan 03, 2006	45.40	45.65	44.88	45.63	1,897,100	+1.73(+3.94%)
Dec 30, 2005	43.83	43.96	43.64	43.90	578,800	-0.49(-1.10%)
Dec 29, 2005	44.40	44.60	44.27	44.39	761,300	-0.01(-0.02%)
Dec 28, 2005	44.60	44.70	44.40	44.40	820,000	-0.13(-0.29%)
Dec 27, 2005	45.19	45.22	44.51	44.53	1,108,700	-0.69(-1.53%)
Dec 23, 2005	45.05	45.33	44.87	45.22	856,500	+0.12(+0.27%)
Dec 22, 2005	44.62	45.21	44.62	45.10	1,229,600	+0.50(+1.12%)
Dec 21, 2005	44.38	44.70	44.26	44.60	984,600	+0.12(+0.27%)
Dec 20, 2005	44.49	44.59	44.26	44.48	1,084,800	+0.28(+0.63%)
Dec 19, 2005	44.70	44.80	44.12	44.20	3,268,700	+1.37(+3.20%)
Dec 16, 2005	42.65	43.16	42.58	42.83	1,057,700	+0.50(+1.18%)
Dec 15, 2005	42.43	42.45	41.95	42.33	1,141,500	-0.24(-0.56%)
Dec 14, 2005	42.98	43.00	42.53	42.57	1,169,400	-0.48(-1.11%)
Dec 13, 2005	42.56	43.20	42.54	43.05	1,185,000	+0.73(+1.72%)
Dec 12, 2005	42.08	42.34	41.92	42.32	811,900	+0.50(+1.20%)
Dec 09, 2005	41.82	41.96	41.67	41.82	633,500	-0.14(-0.33%)
Dec 08, 2005	41.52	42.24	41.37	41.96	923,700	+0.55(+1.33%)
Dec 07, 2005	41.56	41.59	41.23	41.41	612,300	+0.11(+0.27%)
Dec 06, 2005	41.25	41.45	41.10	41.30	601,200	-0.29(-0.70%)
Dec 05, 2005	41.62	41.72	41.31	41.59	1,232,500	+0.13(+0.31%)
Dec 02, 2005	41.21	41.54	41.07	41.46	1,005,600	+0.61(+1.49%)
Dec 01, 2005	40.63	40.85	40.40	40.85	994,600	+0.64(+1.59%)
Nov 30, 2005	40.61	40.71	40.21	40.21	1,565,900	-0.36(-0.89%)
Nov 29, 2005	40.82	40.83	40.50	40.57	700,600	-0.11(-0.27%)
Nov 28, 2005	40.70	40.89	40.33	40.68	1,215,800	+0.10(+0.25%)
Nov 25, 2005	40.81	40.86	40.56	40.58	289,800	-0.80(-1.93%)
Nov 23, 2005	40.95	41.40	40.91	41.38	617,500	+0.43(+1.05%)
Nov 22, 2005	40.79	40.97	40.60	40.95	1,091,500	-0.12(-0.29%)
Nov 21, 2005	41.17	41.28	40.88	41.07	727,200	+0.03(+0.07%)
Nov 18, 2005	40.88	41.04	40.53	41.04	1,087,500	+0.84(+2.09%)
Nov 17, 2005	39.86	40.25	39.78	40.20	913,900	+0.24(+0.60%)
Nov 16, 2005	39.73	40.04	39.60	39.96	618,600	-0.04(-0.10%)
Nov 15, 2005	40.28	40.30	39.92	40.00	526,900	-0.28(-0.70%)
Nov 14, 2005	40.61	40.72	40.08	40.28	622,900	-0.51(-1.25%)
Nov 11, 2005	40.31	40.82	40.30	40.79	1,201,900	+0.89(+2.23%)
Nov 10, 2005	39.96	40.04	39.76	39.90	751,800	-0.02(-0.05%)
Nov 09, 2005	39.88	40.02	39.64	39.92	755,000	-0.76(-1.87%)
Nov 08, 2005	40.87	40.88	40.50	40.68	1,435,600	+0.45(+1.12%)
Nov 07, 2005	40.23	40.36	39.94	40.23	674,800	+0.29(+0.73%)
Nov 04, 2005	39.72	39.95	39.35	39.94	1,181,500	+0.02(+0.05%)
Nov 03, 2005	39.97	40.09	39.73	39.92	1,137,100	+0.14(+0.35%)
Nov 02, 2005	39.35	39.85	39.35	39.78	1,585,000	+0.14(+0.35%)

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.