Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	52.39	53.26	52.39	52.98	1,478,318	+0.97(+1.86%)
Jan 30, 2006	51.88	52.17	51.11	52.02	1,463,076	+0.18(+0.35%)
Jan 27, 2006	52.40	52.70	51.39	51.83	1,260,086	+0.42(+0.81%)
Jan 26, 2006	49.79	51.42	49.59	51.42	1,124,182	+1.27(+2.54%)
Jan 25, 2006	49.95	50.34	49.32	50.14	1,350,497	+1.40(+2.88%)
Jan 24, 2006	48.93	49.23	47.85	48.74	1,352,344	-0.61(-1.23%)
Jan 23, 2006	48.62	49.62	48.29	49.35	1,811,093	+1.17(+2.43%)
Jan 20, 2006	49.06	49.32	47.65	48.18	1,731,536	-0.30(-0.63%)
Jan 19, 2006	48.46	48.67	47.73	48.48	1,283,988	+1.55(+3.30%)
Jan 18, 2006	47.25	47.81	46.67	46.93	1,386,291	-0.97(-2.02%)
Jan 17, 2006	47.60	48.65	47.38	47.90	1,358,117	-0.10(-0.20%)
Jan 13, 2006	46.36	48.10	46.33	48.00	1,875,638	+2.09(+4.55%)
Jan 12, 2006	46.25	46.81	45.66	45.91	854,452	-0.48(-1.05%)
Jan 11, 2006	46.42	46.64	45.89	46.39	961,952	+0.15(+0.32%)
Jan 10, 2006	45.90	46.65	45.66	46.25	850,873	-0.22(-0.47%)
Jan 09, 2006	46.58	47.17	46.25	46.46	1,237,801	-0.61(-1.29%)
Jan 06, 2006	45.60	47.40	45.23	47.07	1,963,739	+2.65(+5.97%)
Jan 05, 2006	44.61	44.67	44.06	44.42	1,542,748	-0.97(-2.14%)
Jan 04, 2006	44.29	45.49	44.23	45.39	1,498,294	+0.05(+0.11%)
Jan 03, 2006	43.30	45.48	43.30	45.34	1,661,794	+2.62(+6.12%)
Dec 30, 2005	43.09	43.09	42.58	42.72	533,224	-0.45(-1.04%)
Dec 29, 2005	42.44	43.20	42.12	43.17	827,548	+0.91(+2.15%)
Dec 28, 2005	41.83	42.29	41.48	42.26	594,190	+1.05(+2.54%)
Dec 27, 2005	42.26	42.31	41.15	41.22	457,247	-0.36(-0.87%)
Dec 23, 2005	41.42	42.38	41.42	41.58	379,769	-0.38(-0.91%)
Dec 22, 2005	41.75	42.77	41.21	41.96	934,124	+0.87(+2.13%)
Dec 21, 2005	39.76	41.11	39.57	41.09	822,121	+1.43(+3.60%)
Dec 20, 2005	40.57	40.78	39.17	39.66	611,626	-0.72(-1.78%)
Dec 19, 2005	41.79	41.84	40.17	40.38	1,207,895	-0.70(-1.71%)
Dec 16, 2005	40.42	41.27	40.39	41.08	949,943	+0.66(+1.63%)
Dec 15, 2005	40.11	40.45	39.90	40.42	858,724	+0.69(+1.74%)
Dec 14, 2005	39.99	40.58	39.34	39.73	984,698	-0.89(-2.20%)
Dec 13, 2005	40.53	41.21	40.18	40.62	1,611,682	-0.03(-0.06%)
Dec 12, 2005	41.67	42.12	40.44	40.64	2,386,347	+0.20(+0.49%)
Dec 09, 2005	41.39	41.40	39.60	40.44	2,221,461	-0.39(-0.95%)
Dec 08, 2005	39.80	41.27	39.80	40.83	1,759,133	+1.01(+2.54%)
Dec 07, 2005	39.23	39.95	39.21	39.82	1,755,553	+1.01(+2.61%)
Dec 06, 2005	37.25	39.16	37.11	38.81	1,528,892	+1.28(+3.42%)
Dec 05, 2005	37.54	37.98	37.07	37.53	717,047	-0.27(-0.71%)
Dec 02, 2005	38.18	38.18	37.51	37.79	1,470,928	+0.13(+0.34%)
Dec 01, 2005	36.96	37.83	36.92	37.66	993,474	+1.20(+3.28%)
Nov 30, 2005	37.20	37.28	36.37	36.47	932,046	-1.08(-2.88%)
Nov 29, 2005	37.33	37.80	37.15	37.55	1,073,954	-0.14(-0.37%)
Nov 28, 2005	37.91	38.17	37.04	37.69	780,784	-0.37(-0.98%)
Nov 25, 2005	37.97	38.15	37.85	38.06	290,398	+0.82(+2.21%)
Nov 23, 2005	38.03	38.03	37.08	37.24	822,237	-1.26(-3.28%)
Nov 22, 2005	38.42	38.72	37.36	38.50	976,731	+0.10(+0.25%)
Nov 21, 2005	38.08	38.41	37.47	38.41	774,665	+0.94(+2.52%)
Nov 18, 2005	37.78	37.85	37.02	37.47	743,604	-0.29(-0.76%)
Nov 17, 2005	37.67	38.06	37.23	37.75	1,714,794	+0.35(+0.93%)
Nov 16, 2005	36.32	37.40	36.27	37.40	1,245,884	+1.90(+5.34%)
Nov 15, 2005	36.18	36.37	35.51	35.51	610,818	-0.68(-1.87%)
Nov 14, 2005	36.16	36.85	35.80	36.18	649,845	-0.03(-0.10%)
Nov 11, 2005	35.44	36.25	35.02	36.22	838,633	+1.22(+3.49%)
Nov 10, 2005	35.51	35.66	34.86	35.00	959,180	-0.41(-1.15%)
Nov 09, 2005	33.99	35.40	33.95	35.40	1,021,070	+1.61(+4.77%)
Nov 08, 2005	33.65	34.14	33.50	33.79	787,251	-0.13(-0.38%)
Nov 07, 2005	33.63	34.17	33.48	33.92	626,406	-0.04(-0.13%)
Nov 04, 2005	34.36	34.38	33.46	33.97	673,170	-0.18(-0.53%)
Nov 03, 2005	34.66	35.27	34.02	34.15	580,104	-0.72(-2.06%)
Nov 02, 2005	34.21	35.00	33.87	34.87	623,404	+0.67(+1.95%)

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.