Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	47.18	47.30	46.88	47.05	112,961	-0.08(-0.18%)
Jan 30, 2006	47.32	47.36	47.09	47.14	112,486	+0.03(+0.05%)
Jan 27, 2006	46.92	47.35	46.90	47.11	228,177	+0.23(+0.49%)
Jan 26, 2006	46.49	46.88	46.29	46.88	204,802	+0.62(+1.33%)
Jan 25, 2006	46.24	46.35	45.98	46.27	280,861	+0.12(+0.26%)
Jan 24, 2006	45.81	46.21	45.80	46.15	102,163	+0.56(+1.24%)
Jan 23, 2006	45.63	45.72	45.41	45.59	120,792	+0.10(+0.22%)
Jan 20, 2006	46.12	46.12	45.35	45.48	234,941	-0.48(-1.05%)
Jan 19, 2006	45.56	46.10	45.55	45.96	25,985	+0.61(+1.34%)
Jan 18, 2006	45.01	45.38	44.96	45.36	65,498	-0.03(-0.07%)
Jan 17, 2006	45.39	45.40	45.17	45.39	50,191	-0.23(-0.50%)
Jan 13, 2006	45.52	45.65	45.37	45.62	29,308	+0.14(+0.32%)
Jan 12, 2006	45.65	45.74	45.37	45.48	62,176	-0.10(-0.22%)
Jan 11, 2006	45.60	45.60	45.30	45.58	74,516	+0.04(+0.09%)
Jan 10, 2006	45.13	45.53	45.06	45.53	65,617	+0.31(+0.69%)
Jan 09, 2006	44.86	45.35	44.86	45.22	61,227	+0.36(+0.81%)
Jan 06, 2006	44.62	44.91	44.43	44.86	40,699	+0.45(+1.01%)
Jan 05, 2006	44.25	44.46	44.08	44.41	103,350	+0.29(+0.65%)
Jan 04, 2006	43.82	44.21	43.79	44.13	46,276	+0.35(+0.79%)
Jan 03, 2006	43.55	43.83	42.84	43.78	54,819	+0.67(+1.56%)
Dec 30, 2005	42.96	43.24	42.96	43.11	89,823	-0.31(-0.72%)
Dec 29, 2005	43.49	43.59	43.32	43.42	53,633	-0.06(-0.14%)
Dec 28, 2005	43.50	43.50	43.21	43.48	95,637	+0.08(+0.17%)
Dec 27, 2005	44.01	44.05	43.34	43.40	29,070	-0.49(-1.11%)
Dec 23, 2005	43.93	43.93	43.76	43.89	17,798	+0.13(+0.31%)
Dec 22, 2005	43.71	43.76	43.49	43.76	47,700	+0.20(+0.46%)
Dec 21, 2005	43.28	43.61	43.28	43.55	65,617	+0.46(+1.08%)
Dec 20, 2005	43.24	43.39	42.90	43.09	77,601	-0.08(-0.20%)
Dec 19, 2005	43.61	43.61	43.08	43.17	116,402	-0.60(-1.37%)
Dec 16, 2005	43.82	43.92	43.67	43.77	111,774	-0.03(-0.08%)
Dec 15, 2005	44.13	44.13	43.66	43.81	64,668	-0.34(-0.76%)
Dec 14, 2005	44.27	44.35	44.03	44.14	48,174	-0.08(-0.19%)
Dec 13, 2005	44.16	44.40	44.09	44.23	38,563	-0.03(-0.06%)
Dec 12, 2005	44.43	44.43	44.09	44.25	69,177	+0.13(+0.29%)
Dec 09, 2005	43.99	44.24	43.82	44.13	30,138	+0.30(+0.69%)
Dec 08, 2005	43.83	44.14	43.70	43.82	51,853	+0.07(+0.15%)
Dec 07, 2005	44.04	44.04	43.56	43.76	90,535	-0.19(-0.44%)
Dec 06, 2005	44.11	44.26	43.89	43.95	23,256	+0.08(+0.17%)
Dec 05, 2005	44.02	44.02	43.63	43.87	61,938	-0.09(-0.21%)
Dec 02, 2005	43.88	43.98	43.67	43.97	55,650	+0.03(+0.08%)
Dec 01, 2005	43.52	44.01	43.52	43.93	129,454	+0.68(+1.58%)
Nov 30, 2005	43.13	43.28	43.05	43.25	38,682	+0.35(+0.81%)
Nov 29, 2005	43.12	43.13	42.84	42.91	27,409	+0.02(+0.04%)
Nov 28, 2005	43.53	43.53	42.89	42.89	26,935	-0.67(-1.53%)
Nov 25, 2005	43.53	43.61	43.47	43.55	41,648	+0.03(+0.08%)
Nov 23, 2005	43.49	43.70	43.46	43.52	42,123	+0.03(+0.08%)
Nov 22, 2005	43.20	43.55	43.12	43.49	55,887	+0.19(+0.43%)
Nov 21, 2005	42.93	43.30	42.71	43.30	66,091	+0.46(+1.08%)
Nov 18, 2005	42.73	42.90	42.62	42.84	63,718	+0.38(+0.89%)
Nov 17, 2005	42.02	42.47	42.02	42.46	35,834	+0.69(+1.65%)
Nov 16, 2005	42.05	42.05	41.55	41.77	68,583	-0.24(-0.58%)
Nov 15, 2005	42.52	42.54	41.96	42.01	36,783	-0.51(-1.19%)
Nov 14, 2005	42.76	42.76	42.40	42.52	83,534	-0.19(-0.43%)
Nov 11, 2005	42.56	42.77	42.48	42.70	29,782	+0.20(+0.48%)
Nov 10, 2005	42.12	42.51	41.78	42.50	61,345	+0.20(+0.48%)
Nov 09, 2005	42.17	42.45	42.02	42.30	24,324	+0.10(+0.24%)
Nov 08, 2005	42.13	42.24	42.06	42.20	51,259	-0.13(-0.32%)
Nov 07, 2005	42.37	42.45	42.11	42.33	31,800	+0.22(+0.52%)
Nov 04, 2005	42.27	42.27	41.94	42.11	29,308	-0.03(-0.06%)
Nov 03, 2005	42.17	42.42	42.00	42.14	124,115	+0.24(+0.56%)
Nov 02, 2005	41.25	41.90	41.25	41.90	33,342	+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.