Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	43.26	43.34	43.07	43.25	128,767	+0.09(+0.20%)
Jan 30, 2006	43.35	43.37	43.14	43.16	25,575	-0.30(-0.69%)
Jan 27, 2006	43.01	43.51	43.01	43.46	55,476	+0.56(+1.30%)
Jan 26, 2006	42.81	43.06	42.80	42.90	82,833	+0.29(+0.68%)
Jan 25, 2006	42.86	42.91	42.45	42.61	47,715	-0.10(-0.24%)
Jan 24, 2006	42.86	42.90	42.60	42.71	57,131	-0.10(-0.24%)
Jan 23, 2006	42.99	43.03	42.67	42.82	46,824	-0.14(-0.33%)
Jan 20, 2006	43.81	43.81	42.93	42.96	59,421	-0.79(-1.80%)
Jan 19, 2006	43.54	43.85	43.33	43.74	46,697	+0.25(+0.58%)
Jan 18, 2006	43.33	43.54	43.30	43.49	43,643	+0.11(+0.25%)
Jan 17, 2006	43.43	43.43	43.17	43.38	75,962	-0.12(-0.27%)
Jan 13, 2006	43.62	43.62	43.32	43.50	113,880	-0.02(-0.05%)
Jan 12, 2006	43.66	43.66	43.42	43.52	48,478	-0.04(-0.09%)
Jan 11, 2006	43.79	43.79	43.55	43.56	59,294	-0.13(-0.29%)
Jan 10, 2006	43.80	43.80	43.56	43.69	53,059	-0.21(-0.48%)
Jan 09, 2006	43.70	43.90	43.62	43.90	69,473	+0.28(+0.65%)
Jan 06, 2006	43.43	43.67	43.39	43.62	56,367	+0.29(+0.67%)
Jan 05, 2006	43.45	43.45	43.28	43.33	81,306	+0.00(+0.00%)
Jan 04, 2006	43.08	43.40	43.08	43.33	124,695	+0.45(+1.04%)
Jan 03, 2006	42.60	43.03	42.37	42.88	49,751	+0.42(+1.00%)
Dec 30, 2005	42.71	42.71	42.40	42.45	48,351	-0.22(-0.52%)
Dec 29, 2005	42.87	42.95	42.67	42.67	60,566	-0.21(-0.49%)
Dec 28, 2005	42.87	42.95	42.76	42.89	78,889	+0.07(+0.17%)
Dec 27, 2005	43.34	43.34	42.75	42.82	80,161	-0.37(-0.86%)
Dec 23, 2005	43.22	43.26	43.09	43.19	32,573	+0.02(+0.05%)
Dec 22, 2005	42.63	43.17	42.54	43.16	45,424	+0.00(+0.00%)
Dec 21, 2005	43.12	43.30	43.06	43.16	46,061	+0.24(+0.57%)
Dec 20, 2005	42.95	43.08	42.76	42.92	45,933	+0.03(+0.07%)
Dec 19, 2005	43.08	43.22	42.87	42.89	45,170	+0.13(+0.31%)
Dec 16, 2005	42.79	42.93	42.74	42.75	50,641	+0.05(+0.13%)
Dec 15, 2005	42.78	42.83	42.51	42.70	489,622	+0.08(+0.18%)
Dec 14, 2005	42.71	42.83	42.52	42.62	72,145	+0.09(+0.20%)
Dec 13, 2005	42.23	42.61	42.23	42.53	56,494	+0.39(+0.92%)
Dec 12, 2005	42.18	42.20	41.85	42.15	32,700	-0.06(-0.15%)
Dec 09, 2005	42.27	42.30	42.03	42.21	23,539	+0.07(+0.17%)
Dec 08, 2005	41.92	42.31	41.92	42.14	21,376	+0.20(+0.47%)
Dec 07, 2005	42.08	42.12	41.79	41.94	39,190	-0.10(-0.24%)
Dec 06, 2005	42.36	42.43	42.05	42.05	42,498	-0.16(-0.37%)
Dec 05, 2005	42.26	42.26	42.05	42.20	37,917	+0.09(+0.22%)
Dec 02, 2005	41.85	42.18	41.85	42.11	40,971	+0.09(+0.21%)
Dec 01, 2005	41.85	42.08	41.80	42.02	28,629	+0.37(+0.89%)
Nov 30, 2005	41.93	41.93	41.65	41.65	27,992	-0.21(-0.51%)
Nov 29, 2005	41.82	42.01	41.79	41.87	22,012	+0.11(+0.26%)
Nov 28, 2005	42.32	42.32	41.68	41.76	52,423	-0.46(-1.08%)
Nov 25, 2005	42.32	42.32	42.16	42.21	18,831	+0.00(+0.00%)
Nov 23, 2005	42.19	42.31	42.05	42.21	35,118	+0.04(+0.09%)
Nov 22, 2005	42.26	42.36	42.00	42.17	34,736	-0.17(-0.41%)
Nov 21, 2005	42.24	42.34	42.05	42.34	37,154	+0.12(+0.28%)
Nov 18, 2005	42.05	42.23	42.04	42.23	70,873	+0.18(+0.43%)
Nov 17, 2005	41.89	42.05	41.67	42.05	30,665	+0.30(+0.72%)
Nov 16, 2005	41.98	41.98	41.63	41.75	22,521	-0.11(-0.26%)
Nov 15, 2005	41.68	42.07	41.74	41.86	22,012	+0.24(+0.59%)
Nov 14, 2005	41.93	41.93	41.61	41.61	40,844	-0.31(-0.75%)
Nov 11, 2005	41.88	41.96	41.72	41.93	22,139	+0.09(+0.23%)
Nov 10, 2005	41.46	41.87	41.33	41.83	31,301	+0.51(+1.24%)
Nov 09, 2005	41.38	41.45	41.13	41.32	31,555	+0.10(+0.25%)
Nov 08, 2005	41.40	41.40	41.20	41.22	47,333	-0.13(-0.30%)
Nov 07, 2005	41.34	41.43	41.14	41.35	24,684	+0.09(+0.22%)
Nov 04, 2005	41.30	41.34	41.12	41.25	61,966	+0.14(+0.35%)
Nov 03, 2005	40.99	41.35	40.99	41.11	46,061	+0.27(+0.65%)
Nov 02, 2005	40.74	40.91	40.74	40.84	32,828	+0.16(+0.41%)

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.