Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	42.14	42.27	41.81	42.00	101,372,096	-0.19(-0.45%)
Jan 30, 2006	42.18	42.32	42.07	42.19	53,942,672	+0.08(+0.19%)
Jan 27, 2006	41.81	42.39	41.74	42.11	110,830,416	+0.56(+1.35%)
Jan 26, 2006	41.50	41.69	41.23	41.55	112,729,672	+0.29(+0.70%)
Jan 25, 2006	41.64	41.67	41.08	41.26	99,828,320	-0.18(-0.43%)
Jan 24, 2006	41.39	41.70	41.31	41.44	77,956,960	+0.18(+0.44%)
Jan 23, 2006	41.37	41.45	41.08	41.26	111,406,592	+0.01(+0.02%)
Jan 20, 2006	42.44	42.49	41.15	41.25	188,657,488	-1.27(-2.99%)
Jan 19, 2006	42.40	42.82	42.29	42.52	111,100,160	+0.31(+0.73%)
Jan 18, 2006	42.04	42.46	42.02	42.21	122,267,728	-0.49(-1.15%)
Jan 17, 2006	42.66	42.79	42.50	42.70	78,043,416	-0.28(-0.65%)
Jan 13, 2006	42.94	43.05	42.73	42.98	64,584,760	-0.02(-0.05%)
Jan 12, 2006	43.16	43.29	42.85	43.00	82,429,104	-0.21(-0.49%)
Jan 11, 2006	43.02	43.31	42.87	43.21	100,769,080	+0.33(+0.77%)
Jan 10, 2006	42.64	42.92	42.55	42.88	84,404,584	+0.03(+0.07%)
Jan 09, 2006	42.66	42.92	42.52	42.85	80,773,704	+0.17(+0.40%)
Jan 06, 2006	42.26	42.70	42.06	42.68	110,082,520	+0.76(+1.81%)
Jan 05, 2006	41.75	42.00	41.71	41.92	77,672,072	+0.18(+0.43%)
Jan 04, 2006	41.41	41.74	41.32	41.74	92,780,152	+0.43(+1.04%)
Jan 03, 2006	40.65	41.49	40.16	41.31	109,351,696	+0.90(+2.22%)
Dec 30, 2005	40.55	40.58	40.36	40.41	60,051,340	-0.31(-0.76%)
Dec 29, 2005	41.03	41.12	40.65	40.72	47,305,524	-0.27(-0.66%)
Dec 28, 2005	41.06	41.23	40.87	40.99	50,315,300	-0.05(-0.12%)
Dec 27, 2005	41.52	41.68	40.97	41.04	55,669,200	-0.37(-0.88%)
Dec 23, 2005	41.51	41.59	41.30	41.40	37,990,440	+0.01(+0.01%)
Dec 22, 2005	41.11	41.46	40.98	41.40	59,149,688	+0.27(+0.65%)
Dec 21, 2005	41.02	41.41	40.95	41.13	68,931,056	+0.18(+0.44%)
Dec 20, 2005	40.95	41.15	40.75	40.95	70,253,632	+0.03(+0.07%)
Dec 19, 2005	41.68	41.71	40.90	40.92	75,415,032	-0.66(-1.59%)
Dec 16, 2005	41.87	41.94	41.55	41.58	63,742,340	-0.39(-0.93%)
Dec 15, 2005	42.00	42.07	41.61	41.97	72,614,176	+0.07(+0.17%)
Dec 14, 2005	41.95	42.10	41.71	41.90	73,566,552	-0.15(-0.35%)
Dec 13, 2005	41.82	42.21	41.76	42.05	76,596,096	+0.18(+0.43%)
Dec 12, 2005	41.87	41.94	41.68	41.87	44,869,980	+0.15(+0.36%)
Dec 09, 2005	41.57	41.77	41.38	41.72	56,527,344	+0.15(+0.37%)
Dec 08, 2005	41.96	42.00	41.27	41.56	112,038,808	-0.30(-0.71%)
Dec 07, 2005	42.01	42.03	41.63	41.86	83,863,208	-0.08(-0.18%)
Dec 06, 2005	42.03	42.31	41.90	41.94	81,492,016	+0.14(+0.33%)
Dec 05, 2005	42.05	42.06	41.63	41.80	61,570,704	-0.31(-0.73%)
Dec 02, 2005	41.93	42.13	41.87	42.11	72,914,384	+0.10(+0.24%)
Dec 01, 2005	41.51	42.05	41.50	42.01	91,904,088	+0.77(+1.86%)
Nov 30, 2005	41.43	41.49	41.19	41.24	88,022,896	-0.10(-0.25%)
Nov 29, 2005	41.76	41.85	41.34	41.34	76,742,128	-0.20(-0.47%)
Nov 28, 2005	41.97	42.00	41.50	41.54	74,709,976	-0.35(-0.84%)
Nov 25, 2005	41.84	41.94	41.73	41.89	22,930,184	+0.09(+0.22%)
Nov 23, 2005	41.73	42.02	41.71	41.80	64,098,604	+0.10(+0.24%)
Nov 22, 2005	41.46	41.87	41.36	41.70	88,818,096	+0.15(+0.36%)
Nov 21, 2005	41.40	41.58	41.24	41.55	69,729,936	+0.10(+0.24%)
Nov 18, 2005	41.52	41.65	41.03	41.45	108,817,240	+0.14(+0.35%)
Nov 17, 2005	40.91	41.32	40.85	41.31	94,433,512	+0.54(+1.32%)
Nov 16, 2005	40.65	40.78	40.46	40.77	65,906,808	+0.25(+0.61%)
Nov 15, 2005	40.73	40.90	40.38	40.52	79,525,848	-0.19(-0.48%)
Nov 14, 2005	40.77	40.86	40.60	40.71	53,650,520	+0.00(+0.01%)
Nov 11, 2005	40.77	40.92	40.68	40.71	80,106,632	+0.11(+0.27%)
Nov 10, 2005	40.18	40.69	39.92	40.60	120,715,032	+0.44(+1.10%)
Nov 09, 2005	40.12	40.33	40.03	40.16	72,455,616	+0.02(+0.05%)
Nov 08, 2005	40.06	40.35	39.99	40.14	78,843,904	+0.01(+0.02%)
Nov 07, 2005	40.20	40.29	39.95	40.13	65,361,056	+0.05(+0.12%)
Nov 04, 2005	39.99	40.23	39.84	40.08	100,940,456	+0.14(+0.35%)
Nov 03, 2005	39.74	40.09	39.68	39.94	137,041,392	+0.59(+1.51%)
Nov 02, 2005	38.73	39.46	38.71	39.35	101,530,112	+0.51(+1.31%)

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.