Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	48.32	49.74	48.32	49.37	719,797	+0.61(+1.26%)
Jan 30, 2006	49.13	49.72	48.65	48.75	726,173	-0.28(-0.58%)
Jan 27, 2006	48.86	49.21	48.56	49.04	653,022	+0.35(+0.73%)
Jan 26, 2006	48.01	48.89	48.01	48.69	781,587	+0.78(+1.62%)
Jan 25, 2006	48.08	48.63	47.62	47.91	805,584	-0.09(-0.18%)
Jan 24, 2006	48.75	49.04	47.97	48.00	898,210	-0.53(-1.10%)
Jan 23, 2006	48.69	49.04	48.30	48.53	648,733	-0.25(-0.51%)
Jan 20, 2006	50.38	50.38	48.54	48.78	1,365,169	-0.87(-1.75%)
Jan 19, 2006	49.38	50.46	49.33	49.65	1,115,923	-1.22(-2.39%)
Jan 18, 2006	50.46	51.13	50.33	50.87	950,262	-0.25(-0.49%)
Jan 17, 2006	51.32	51.32	50.91	51.12	917,454	-0.34(-0.67%)
Jan 13, 2006	51.07	51.76	51.05	51.46	1,034,078	+0.47(+0.91%)
Jan 12, 2006	50.73	51.42	50.16	51.00	1,140,616	-0.42(-0.82%)
Jan 11, 2006	51.87	51.91	51.07	51.42	858,331	-0.53(-1.03%)
Jan 10, 2006	50.25	52.13	50.13	51.95	1,229,417	+1.71(+3.40%)
Jan 09, 2006	50.25	50.57	50.09	50.25	512,054	+0.22(+0.43%)
Jan 06, 2006	49.77	50.53	49.77	50.03	1,324,362	+0.52(+1.05%)
Jan 05, 2006	49.68	49.86	49.12	49.51	1,100,737	-0.17(-0.35%)
Jan 04, 2006	49.99	50.28	49.59	49.69	1,109,663	-0.23(-0.47%)
Jan 03, 2006	48.99	50.00	48.62	49.92	1,257,356	-0.62(-1.23%)
Dec 30, 2005	51.50	51.50	50.46	50.54	641,314	-0.97(-1.89%)
Dec 29, 2005	51.02	52.08	50.99	51.51	1,007,647	+0.45(+0.88%)
Dec 28, 2005	50.55	51.58	50.42	51.07	742,519	+0.99(+1.98%)
Dec 27, 2005	50.45	50.99	50.07	50.07	300,833	-0.36(-0.72%)
Dec 23, 2005	50.40	50.75	50.30	50.44	222,697	+0.03(+0.07%)
Dec 22, 2005	49.69	50.40	49.68	50.40	400,995	+0.72(+1.44%)
Dec 21, 2005	49.79	50.30	49.23	49.69	546,137	+0.11(+0.23%)
Dec 20, 2005	48.56	49.75	48.56	49.57	393,228	+1.10(+2.28%)
Dec 19, 2005	49.16	49.19	48.35	48.47	442,845	-0.69(-1.40%)
Dec 16, 2005	49.50	49.93	49.13	49.16	736,607	-0.16(-0.31%)
Dec 15, 2005	50.12	50.12	48.82	49.31	366,680	-0.46(-0.92%)
Dec 14, 2005	49.59	50.29	49.39	49.77	916,527	+0.18(+0.37%)
Dec 13, 2005	49.03	50.02	48.97	49.59	856,129	+0.56(+1.14%)
Dec 12, 2005	48.82	49.12	48.67	49.03	497,795	+0.55(+1.14%)
Dec 09, 2005	48.72	48.84	47.82	48.48	525,038	-0.30(-0.62%)
Dec 08, 2005	48.96	49.15	48.62	48.78	651,052	-0.17(-0.35%)
Dec 07, 2005	48.44	49.08	48.44	48.95	892,298	+0.51(+1.05%)
Dec 06, 2005	48.91	49.06	48.31	48.44	357,290	-0.35(-0.72%)
Dec 05, 2005	49.13	49.13	48.24	48.80	783,558	-0.03(-0.05%)
Dec 02, 2005	48.70	48.94	48.23	48.82	522,024	+0.07(+0.14%)
Dec 01, 2005	48.84	49.00	48.56	48.75	971,129	-0.03(-0.07%)
Nov 30, 2005	48.45	48.88	48.17	48.79	731,274	+0.36(+0.75%)
Nov 29, 2005	48.31	49.08	48.31	48.43	592,972	+0.40(+0.83%)
Nov 28, 2005	48.56	48.56	47.58	48.03	535,819	-0.52(-1.07%)
Nov 25, 2005	48.88	48.88	48.16	48.55	90,192	-0.28(-0.58%)
Nov 23, 2005	48.54	49.05	48.26	48.83	465,915	+0.30(+0.62%)
Nov 22, 2005	48.50	48.65	47.56	48.53	429,745	+0.03(+0.07%)
Nov 21, 2005	48.82	49.01	48.04	48.50	387,895	-0.12(-0.25%)
Nov 18, 2005	49.17	49.21	48.32	48.62	453,394	+0.20(+0.41%)
Nov 17, 2005	48.00	48.45	47.56	48.42	566,888	+0.78(+1.63%)
Nov 16, 2005	47.27	47.80	47.24	47.64	497,215	+0.47(+1.01%)
Nov 15, 2005	47.81	48.09	47.14	47.17	652,791	-0.85(-1.78%)
Nov 14, 2005	47.28	48.19	46.99	48.02	698,930	+0.97(+2.05%)
Nov 11, 2005	46.76	47.19	46.26	47.05	349,639	+0.17(+0.37%)
Nov 10, 2005	46.32	46.96	45.54	46.88	776,138	+0.52(+1.12%)
Nov 09, 2005	45.49	46.49	45.49	46.36	540,224	+0.80(+1.76%)
Nov 08, 2005	46.21	46.22	45.14	45.56	637,488	-0.82(-1.77%)
Nov 07, 2005	46.19	46.43	45.80	46.38	496,056	-0.08(-0.17%)
Nov 04, 2005	46.24	46.53	45.70	46.46	569,206	+0.22(+0.48%)
Nov 03, 2005	47.44	47.44	46.12	46.24	973,448	-1.24(-2.62%)
Nov 02, 2005	45.68	47.62	45.51	47.48	1,617,081	+1.71(+3.73%)

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.