Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	49.88	54.11	49.31	52.15	8,177,779	+0.97(+1.89%)
Jan 30, 2006	51.41	53.17	51.06	51.18	7,621,289	-0.08(-0.15%)
Jan 27, 2006	49.12	51.64	50.30	51.26	8,779,641	+2.15(+4.37%)
Jan 26, 2006	47.98	49.46	47.92	49.11	3,983,996	+1.15(+2.40%)
Jan 25, 2006	48.65	49.27	47.44	47.96	5,862,107	-0.69(-1.42%)
Jan 24, 2006	45.56	48.69	45.39	48.65	7,736,093	+3.61(+8.02%)
Jan 23, 2006	43.86	45.12	43.74	45.04	3,918,001	+1.39(+3.18%)
Jan 20, 2006	45.02	45.37	43.36	43.65	5,443,107	-1.23(-2.74%)
Jan 19, 2006	44.77	45.60	44.64	44.88	3,292,766	+0.32(+0.72%)
Jan 18, 2006	45.22	45.31	44.34	44.56	4,240,644	-1.53(-3.31%)
Jan 17, 2006	45.08	46.18	44.86	46.08	6,203,540	+2.34(+5.35%)
Jan 13, 2006	44.08	44.30	43.57	43.74	3,324,389	+0.51(+1.17%)
Jan 12, 2006	42.90	44.08	42.90	43.24	2,396,447	-0.51(-1.16%)
Jan 11, 2006	44.77	44.89	43.67	43.74	3,841,465	-1.06(-2.36%)
Jan 10, 2006	44.49	45.00	43.74	44.80	5,138,567	-0.28(-0.62%)
Jan 09, 2006	44.57	45.52	43.87	45.08	3,056,627	+0.42(+0.94%)
Jan 06, 2006	44.94	45.53	44.56	44.66	3,730,786	-0.01(-0.02%)
Jan 05, 2006	43.55	44.85	43.21	44.67	3,493,157	+1.17(+2.69%)
Jan 04, 2006	43.15	43.83	42.77	43.50	3,000,944	+0.35(+0.81%)
Jan 03, 2006	42.37	43.40	41.94	43.15	3,641,876	+1.20(+2.85%)
Dec 30, 2005	42.24	42.33	41.77	41.96	1,742,110	-0.58(-1.35%)
Dec 29, 2005	41.97	42.70	41.81	42.53	2,129,946	+0.56(+1.33%)
Dec 28, 2005	41.59	42.39	41.58	41.97	2,835,154	+0.51(+1.22%)
Dec 27, 2005	41.50	41.88	41.19	41.47	2,982,268	+0.01(+0.02%)
Dec 23, 2005	41.11	41.64	40.71	41.46	2,381,094	+0.79(+1.95%)
Dec 22, 2005	40.58	40.80	39.95	40.66	4,266,652	+0.09(+0.22%)
Dec 21, 2005	39.63	40.72	39.50	40.58	5,091,820	+1.35(+3.45%)
Dec 20, 2005	40.02	40.02	38.99	39.22	3,690,570	-0.76(-1.90%)
Dec 19, 2005	40.91	41.62	39.80	39.98	3,320,722	-0.93(-2.26%)
Dec 16, 2005	40.50	41.76	40.29	40.91	4,234,342	+0.42(+1.03%)
Dec 15, 2005	41.28	41.41	40.38	40.49	3,931,635	-0.79(-1.92%)
Dec 14, 2005	41.63	41.87	40.93	41.28	3,804,228	-0.64(-1.52%)
Dec 13, 2005	41.11	42.09	40.86	41.92	4,442,868	+0.14(+0.33%)
Dec 12, 2005	42.54	42.54	41.60	41.78	4,029,941	-0.03(-0.06%)
Dec 09, 2005	41.89	42.36	41.46	41.81	4,279,256	-0.37(-0.87%)
Dec 08, 2005	42.73	42.92	41.54	42.17	7,717,532	-1.37(-3.15%)
Dec 07, 2005	44.17	44.60	43.35	43.54	4,018,941	-0.46(-1.05%)
Dec 06, 2005	44.17	45.06	43.51	44.01	6,033,282	-0.16(-0.36%)
Dec 05, 2005	44.03	44.35	43.25	44.16	6,988,721	+2.17(+5.18%)
Dec 02, 2005	42.07	42.38	41.19	41.99	7,339,435	-0.70(-1.64%)
Dec 01, 2005	41.75	44.36	41.67	42.69	13,035,638	+1.14(+2.75%)
Nov 30, 2005	39.32	41.98	39.10	41.54	9,728,550	+2.06(+5.22%)
Nov 29, 2005	37.08	40.37	38.32	39.49	11,221,689	+2.40(+6.47%)
Nov 28, 2005	36.23	37.25	36.23	37.08	5,445,742	+1.39(+3.89%)
Nov 25, 2005	35.78	36.09	35.64	35.70	1,018,570	+0.11(+0.32%)
Nov 23, 2005	35.78	37.05	35.52	35.58	6,665,506	+0.87(+2.51%)
Nov 22, 2005	34.78	34.87	34.00	34.71	4,361,749	-0.78(-2.19%)
Nov 21, 2005	33.77	35.56	33.52	35.49	7,575,459	+1.78(+5.28%)
Nov 18, 2005	34.26	34.62	33.57	33.71	4,050,335	-0.42(-1.23%)
Nov 17, 2005	33.46	34.32	33.26	34.13	3,332,294	+0.66(+1.98%)
Nov 16, 2005	33.06	33.52	32.53	33.46	3,461,993	+0.51(+1.54%)
Nov 15, 2005	32.82	33.47	32.38	32.96	3,773,751	-0.31(-0.94%)
Nov 14, 2005	34.17	34.18	33.17	33.27	2,666,615	-1.05(-3.05%)
Nov 11, 2005	32.57	34.39	32.57	34.32	3,271,226	+1.75(+5.36%)
Nov 10, 2005	33.01	33.17	32.01	32.57	2,922,231	-0.23(-0.69%)
Nov 09, 2005	32.97	33.59	32.69	32.80	2,831,602	-0.16(-0.48%)
Nov 08, 2005	33.12	33.15	32.65	32.96	2,363,908	-0.34(-1.02%)
Nov 07, 2005	33.32	33.44	32.57	33.30	2,766,868	-0.02(-0.05%)
Nov 04, 2005	33.60	33.60	32.56	33.31	3,122,622	-0.26(-0.78%)
Nov 03, 2005	34.05	34.27	33.27	33.58	3,966,581	-0.35(-1.03%)
Nov 02, 2005	32.90	33.97	32.67	33.93	4,657,353	+1.12(+3.40%)

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.