Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	44.96	45.28	44.79	44.96	4,283,321	+0.01(+0.01%)
Jan 30, 2006	45.34	45.44	44.95	44.95	3,812,968	-0.30(-0.66%)
Jan 27, 2006	45.49	45.52	45.01	45.25	6,818,858	-0.09(-0.20%)
Jan 26, 2006	46.08	46.03	44.57	45.34	11,416,413	-0.73(-1.58%)
Jan 25, 2006	45.94	46.18	45.49	46.07	6,044,101	+0.37(+0.80%)
Jan 24, 2006	45.31	45.91	45.17	45.70	5,388,807	+0.56(+1.25%)
Jan 23, 2006	45.42	45.44	44.79	45.14	4,007,907	-0.02(-0.04%)
Jan 20, 2006	46.03	46.20	45.01	45.16	7,111,932	-0.80(-1.75%)
Jan 19, 2006	45.49	46.21	45.31	45.96	4,210,344	+0.59(+1.31%)
Jan 18, 2006	44.97	45.56	44.82	45.37	3,952,591	+0.40(+0.89%)
Jan 17, 2006	45.01	45.31	44.83	44.97	4,770,334	+0.25(+0.56%)
Jan 13, 2006	45.00	45.15	44.56	44.71	2,910,752	-0.10(-0.23%)
Jan 12, 2006	44.97	45.03	44.58	44.82	4,622,548	-0.41(-0.90%)
Jan 11, 2006	45.59	45.59	45.09	45.22	3,062,038	-0.23(-0.51%)
Jan 10, 2006	45.70	45.70	45.32	45.46	3,530,057	-0.25(-0.54%)
Jan 09, 2006	45.14	45.82	45.07	45.70	4,996,930	+0.55(+1.22%)
Jan 06, 2006	45.57	45.61	44.76	45.15	4,991,265	-0.27(-0.59%)
Jan 05, 2006	45.40	45.65	45.30	45.42	3,829,796	+0.02(+0.04%)
Jan 04, 2006	45.40	45.67	45.22	45.40	4,929,285	+0.06(+0.13%)
Jan 03, 2006	45.10	45.70	44.23	45.34	5,923,139	+0.24(+0.53%)
Dec 30, 2005	45.27	45.40	44.89	45.10	3,120,353	-0.43(-0.94%)
Dec 29, 2005	45.82	46.21	45.52	45.53	2,474,722	-0.32(-0.71%)
Dec 28, 2005	46.03	46.03	45.60	45.85	2,492,217	-0.12(-0.26%)
Dec 27, 2005	46.42	46.53	45.93	45.97	2,725,643	-0.32(-0.70%)
Dec 23, 2005	46.20	46.44	46.07	46.30	2,625,342	+0.18(+0.39%)
Dec 22, 2005	46.21	46.38	46.05	46.12	4,614,883	+0.13(+0.29%)
Dec 21, 2005	45.73	46.73	45.60	45.99	9,028,497	+0.83(+1.85%)
Dec 20, 2005	45.25	45.49	44.93	45.15	3,695,839	+0.10(+0.21%)
Dec 19, 2005	45.73	45.85	45.00	45.06	2,925,414	-0.57(-1.25%)
Dec 16, 2005	45.78	46.11	45.54	45.63	4,995,097	-0.15(-0.33%)
Dec 15, 2005	45.70	45.98	45.33	45.78	3,584,873	+0.08(+0.18%)
Dec 14, 2005	45.31	45.78	45.31	45.69	3,305,794	+0.44(+0.97%)
Dec 13, 2005	45.85	45.85	44.84	45.25	4,521,579	-0.11(-0.25%)
Dec 12, 2005	45.66	45.70	45.03	45.37	3,295,464	-0.12(-0.26%)
Dec 09, 2005	45.24	45.57	45.20	45.49	3,651,852	+0.46(+1.03%)
Dec 08, 2005	46.12	46.18	44.71	45.03	7,333,363	-1.31(-2.82%)
Dec 07, 2005	46.36	46.63	46.03	46.33	3,677,844	+0.02(+0.05%)
Dec 06, 2005	45.91	46.84	45.91	46.31	5,288,672	+0.67(+1.47%)
Dec 05, 2005	46.19	46.27	45.31	45.64	5,731,699	-0.85(-1.82%)
Dec 02, 2005	46.63	46.69	46.29	46.48	4,662,368	-0.37(-0.79%)
Dec 01, 2005	46.96	47.20	46.78	46.86	3,238,482	+0.10(+0.22%)
Nov 30, 2005	47.34	47.49	46.75	46.75	3,731,994	-0.35(-0.75%)
Nov 29, 2005	47.28	47.67	47.01	47.11	4,087,216	-0.17(-0.36%)
Nov 28, 2005	47.89	47.91	47.07	47.28	3,318,957	-0.46(-0.97%)
Nov 25, 2005	47.80	47.92	47.72	47.74	2,090,676	+0.19(+0.40%)
Nov 23, 2005	47.84	47.87	47.49	47.55	3,652,852	-0.34(-0.70%)
Nov 22, 2005	47.35	48.00	47.24	47.88	8,818,063	+0.95(+2.03%)
Nov 21, 2005	46.95	47.08	46.68	46.93	5,050,080	+0.02(+0.05%)
Nov 18, 2005	46.11	46.94	46.21	46.90	7,735,236	+0.80(+1.73%)
Nov 17, 2005	45.50	46.11	45.40	46.11	6,073,592	+0.83(+1.83%)
Nov 16, 2005	45.50	45.61	44.98	45.28	4,178,520	-0.07(-0.16%)
Nov 15, 2005	46.32	46.36	45.32	45.35	6,125,409	-0.97(-2.10%)
Nov 14, 2005	46.06	46.45	45.94	46.32	4,868,137	+0.55(+1.21%)
Nov 11, 2005	45.45	45.84	45.33	45.77	4,506,084	+0.34(+0.75%)
Nov 10, 2005	44.98	45.43	44.72	45.43	4,165,858	+0.59(+1.33%)
Nov 09, 2005	44.83	45.01	44.59	44.83	4,058,891	+0.01(+0.01%)
Nov 08, 2005	44.59	44.98	44.59	44.83	2,242,628	-0.07(-0.16%)
Nov 07, 2005	44.48	44.94	44.46	44.90	3,642,022	+0.43(+0.96%)
Nov 04, 2005	44.56	44.57	44.11	44.47	2,867,432	-0.10(-0.22%)
Nov 03, 2005	44.41	44.95	44.38	44.57	5,951,297	+0.23(+0.51%)
Nov 02, 2005	43.69	44.46	43.50	44.34	4,544,405	+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.