Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	44.95	45.27	44.78	44.95	4,284,302	+0.01(+0.01%)
Jan 30, 2006	45.33	45.43	44.94	44.94	3,813,842	-0.30(-0.66%)
Jan 27, 2006	45.48	45.51	45.00	45.24	6,820,420	-0.09(-0.20%)
Jan 26, 2006	46.07	46.02	44.56	45.33	11,419,030	-0.73(-1.58%)
Jan 25, 2006	45.93	46.17	45.48	46.06	6,045,486	+0.37(+0.80%)
Jan 24, 2006	45.30	45.90	45.16	45.69	5,390,042	+0.56(+1.25%)
Jan 23, 2006	45.41	45.43	44.78	45.13	4,008,826	-0.02(-0.04%)
Jan 20, 2006	46.02	46.19	45.00	45.15	7,113,562	-0.80(-1.75%)
Jan 19, 2006	45.48	46.20	45.30	45.95	4,211,309	+0.59(+1.31%)
Jan 18, 2006	44.96	45.55	44.81	45.36	3,953,497	+0.40(+0.89%)
Jan 17, 2006	45.00	45.30	44.82	44.96	4,771,428	+0.25(+0.56%)
Jan 13, 2006	44.99	45.14	44.55	44.70	2,911,419	-0.10(-0.23%)
Jan 12, 2006	44.96	45.02	44.57	44.81	4,623,607	-0.41(-0.90%)
Jan 11, 2006	45.58	45.58	45.08	45.21	3,062,739	-0.23(-0.52%)
Jan 10, 2006	45.69	45.69	45.31	45.45	3,530,866	-0.25(-0.54%)
Jan 09, 2006	45.13	45.81	45.06	45.69	4,998,075	+0.55(+1.22%)
Jan 06, 2006	45.56	45.60	44.75	45.14	4,992,409	-0.27(-0.59%)
Jan 05, 2006	45.39	45.64	45.29	45.41	3,830,674	+0.02(+0.04%)
Jan 04, 2006	45.39	45.66	45.21	45.39	4,930,414	+0.06(+0.13%)
Jan 03, 2006	45.09	45.69	44.22	45.33	5,924,496	+0.24(+0.53%)
Dec 30, 2005	45.26	45.39	44.88	45.09	3,121,068	-0.43(-0.94%)
Dec 29, 2005	45.81	46.20	45.51	45.52	2,475,289	-0.32(-0.71%)
Dec 28, 2005	46.02	46.02	45.59	45.84	2,492,788	-0.12(-0.26%)
Dec 27, 2005	46.41	46.52	45.92	45.96	2,726,268	-0.32(-0.70%)
Dec 23, 2005	46.19	46.43	46.06	46.29	2,625,943	+0.18(+0.39%)
Dec 22, 2005	46.20	46.37	46.04	46.11	4,615,941	+0.13(+0.29%)
Dec 21, 2005	45.72	46.72	45.59	45.98	9,030,566	+0.83(+1.85%)
Dec 20, 2005	45.24	45.48	44.92	45.14	3,696,685	+0.10(+0.21%)
Dec 19, 2005	45.72	45.84	44.99	45.05	2,926,084	-0.57(-1.25%)
Dec 16, 2005	45.77	46.10	45.53	45.62	4,996,242	-0.15(-0.33%)
Dec 15, 2005	45.69	45.97	45.32	45.77	3,585,695	+0.08(+0.18%)
Dec 14, 2005	45.30	45.77	45.30	45.68	3,306,552	+0.44(+0.97%)
Dec 13, 2005	45.84	45.84	44.83	45.24	4,522,615	-0.11(-0.25%)
Dec 12, 2005	45.65	45.69	45.02	45.36	3,296,220	-0.12(-0.26%)
Dec 09, 2005	45.23	45.56	45.19	45.48	3,652,689	+0.46(+1.03%)
Dec 08, 2005	46.11	46.17	44.70	45.02	7,335,043	-1.31(-2.82%)
Dec 07, 2005	46.35	46.62	46.02	46.32	3,678,687	+0.02(+0.05%)
Dec 06, 2005	45.90	46.83	45.90	46.30	5,289,884	+0.67(+1.47%)
Dec 05, 2005	46.18	46.26	45.30	45.63	5,733,013	-0.85(-1.82%)
Dec 02, 2005	46.62	46.68	46.28	46.47	4,663,437	-0.37(-0.79%)
Dec 01, 2005	46.95	47.19	46.77	46.85	3,239,224	+0.10(+0.22%)
Nov 30, 2005	47.33	47.48	46.74	46.74	3,732,849	-0.35(-0.75%)
Nov 29, 2005	47.27	47.65	47.00	47.10	4,088,152	-0.17(-0.36%)
Nov 28, 2005	47.88	47.90	47.06	47.27	3,319,718	-0.46(-0.97%)
Nov 25, 2005	47.79	47.91	47.70	47.73	2,091,155	+0.19(+0.40%)
Nov 23, 2005	47.82	47.85	47.48	47.54	3,653,689	-0.34(-0.70%)
Nov 22, 2005	47.34	47.99	47.23	47.87	8,820,084	+0.95(+2.03%)
Nov 21, 2005	46.94	47.07	46.67	46.92	5,051,237	+0.02(+0.05%)
Nov 18, 2005	46.10	46.93	46.20	46.89	7,737,009	+0.80(+1.73%)
Nov 17, 2005	45.49	46.10	45.39	46.10	6,074,984	+0.83(+1.83%)
Nov 16, 2005	45.49	45.60	44.97	45.27	4,179,478	-0.07(-0.16%)
Nov 15, 2005	46.31	46.35	45.31	45.34	6,126,812	-0.97(-2.10%)
Nov 14, 2005	46.05	46.44	45.93	46.31	4,869,253	+0.55(+1.21%)
Nov 11, 2005	45.44	45.83	45.32	45.76	4,507,117	+0.34(+0.75%)
Nov 10, 2005	44.97	45.42	44.71	45.42	4,166,812	+0.59(+1.33%)
Nov 09, 2005	44.82	45.00	44.58	44.82	4,059,821	+0.01(+0.01%)
Nov 08, 2005	44.58	44.97	44.58	44.82	2,243,142	-0.07(-0.16%)
Nov 07, 2005	44.47	44.93	44.45	44.89	3,642,857	+0.43(+0.96%)
Nov 04, 2005	44.55	44.56	44.10	44.46	2,868,089	-0.10(-0.22%)
Nov 03, 2005	44.40	44.94	44.37	44.56	5,952,661	+0.23(+0.51%)
Nov 02, 2005	43.68	44.45	43.49	44.33	4,545,447	+0.65(+1.48%)

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.