Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	47.19	47.31	46.89	47.06	112,939	-0.08(-0.18%)
Jan 30, 2006	47.33	47.37	47.10	47.14	112,465	+0.03(+0.05%)
Jan 27, 2006	46.93	47.36	46.91	47.12	228,133	+0.23(+0.49%)
Jan 26, 2006	46.50	46.89	46.30	46.89	204,762	+0.62(+1.33%)
Jan 25, 2006	46.25	46.36	45.99	46.28	280,807	+0.12(+0.26%)
Jan 24, 2006	45.82	46.22	45.80	46.16	102,144	+0.56(+1.24%)
Jan 23, 2006	45.64	45.73	45.42	45.59	120,769	+0.10(+0.22%)
Jan 20, 2006	46.12	46.12	45.36	45.49	234,895	-0.48(-1.05%)
Jan 19, 2006	45.57	46.11	45.56	45.97	25,980	+0.61(+1.34%)
Jan 18, 2006	45.02	45.39	44.97	45.37	65,486	-0.03(-0.07%)
Jan 17, 2006	45.40	45.41	45.18	45.40	50,182	-0.23(-0.50%)
Jan 13, 2006	45.53	45.66	45.37	45.63	29,302	+0.14(+0.32%)
Jan 12, 2006	45.66	45.75	45.38	45.48	62,164	-0.10(-0.22%)
Jan 11, 2006	45.61	45.61	45.31	45.59	74,502	+0.04(+0.09%)
Jan 10, 2006	45.14	45.54	45.07	45.54	65,604	+0.31(+0.69%)
Jan 09, 2006	44.87	45.36	44.87	45.23	61,215	+0.36(+0.81%)
Jan 06, 2006	44.62	44.92	44.44	44.87	40,691	+0.45(+1.01%)
Jan 05, 2006	44.25	44.46	44.09	44.42	103,330	+0.29(+0.65%)
Jan 04, 2006	43.82	44.22	43.80	44.14	46,267	+0.35(+0.79%)
Jan 03, 2006	43.55	43.84	42.85	43.79	54,808	+0.67(+1.56%)
Dec 30, 2005	42.97	43.25	42.97	43.12	89,806	-0.31(-0.72%)
Dec 29, 2005	43.50	43.60	43.33	43.43	53,622	-0.06(-0.14%)
Dec 28, 2005	43.50	43.51	43.22	43.49	95,619	+0.08(+0.17%)
Dec 27, 2005	44.02	44.06	43.35	43.41	29,065	-0.49(-1.11%)
Dec 23, 2005	43.94	43.94	43.77	43.90	17,795	+0.13(+0.31%)
Dec 22, 2005	43.71	43.76	43.50	43.76	47,690	+0.20(+0.46%)
Dec 21, 2005	43.29	43.62	43.29	43.56	65,604	+0.46(+1.08%)
Dec 20, 2005	43.25	43.39	42.91	43.10	77,586	-0.08(-0.20%)
Dec 19, 2005	43.62	43.62	43.09	43.18	116,380	-0.60(-1.37%)
Dec 16, 2005	43.83	43.93	43.68	43.78	111,753	-0.03(-0.08%)
Dec 15, 2005	44.14	44.14	43.66	43.82	64,655	-0.34(-0.76%)
Dec 14, 2005	44.28	44.35	44.03	44.15	48,165	-0.08(-0.19%)
Dec 13, 2005	44.17	44.41	44.10	44.24	38,556	-0.03(-0.06%)
Dec 12, 2005	44.44	44.44	44.10	44.26	69,163	+0.13(+0.29%)
Dec 09, 2005	44.00	44.25	43.83	44.14	30,133	+0.30(+0.69%)
Dec 08, 2005	43.84	44.15	43.71	43.83	51,843	+0.07(+0.15%)
Dec 07, 2005	44.05	44.05	43.57	43.76	90,517	-0.19(-0.44%)
Dec 06, 2005	44.12	44.27	43.90	43.96	23,252	+0.08(+0.17%)
Dec 05, 2005	44.03	44.03	43.64	43.88	61,927	-0.09(-0.21%)
Dec 02, 2005	43.89	43.99	43.68	43.98	55,639	+0.03(+0.08%)
Dec 01, 2005	43.53	44.02	43.53	43.94	129,429	+0.68(+1.58%)
Nov 30, 2005	43.14	43.29	43.06	43.26	38,674	+0.35(+0.81%)
Nov 29, 2005	43.13	43.14	42.85	42.91	27,404	+0.02(+0.04%)
Nov 28, 2005	43.54	43.54	42.90	42.90	26,929	-0.67(-1.53%)
Nov 25, 2005	43.54	43.62	43.48	43.56	41,640	+0.03(+0.08%)
Nov 23, 2005	43.50	43.71	43.47	43.53	42,115	+0.03(+0.08%)
Nov 22, 2005	43.21	43.55	43.13	43.50	55,876	+0.19(+0.43%)
Nov 21, 2005	42.94	43.31	42.72	43.31	66,079	+0.46(+1.08%)
Nov 18, 2005	42.74	42.91	42.63	42.85	63,706	+0.38(+0.89%)
Nov 17, 2005	42.03	42.48	42.03	42.47	35,827	+0.69(+1.65%)
Nov 16, 2005	42.05	42.05	41.56	41.78	68,570	-0.24(-0.58%)
Nov 15, 2005	42.53	42.55	41.97	42.02	36,776	-0.51(-1.19%)
Nov 14, 2005	42.77	42.77	42.41	42.53	83,518	-0.19(-0.43%)
Nov 11, 2005	42.57	42.78	42.48	42.71	29,777	+0.20(+0.48%)
Nov 10, 2005	42.13	42.52	41.78	42.51	61,333	+0.20(+0.48%)
Nov 09, 2005	42.18	42.46	42.03	42.31	24,320	+0.10(+0.24%)
Nov 08, 2005	42.14	42.25	42.07	42.21	51,249	-0.13(-0.32%)
Nov 07, 2005	42.38	42.46	42.12	42.34	31,793	+0.22(+0.52%)
Nov 04, 2005	42.28	42.28	41.94	42.12	29,302	-0.03(-0.06%)
Nov 03, 2005	42.18	42.42	42.01	42.15	124,091	+0.24(+0.56%)
Nov 02, 2005	41.26	41.91	41.26	41.91	33,336	+0.67(+1.64%)

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.