Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	47.05	47.69	47.01	47.52	165,991	+0.22(+0.46%)
Jan 30, 2006	47.07	47.34	46.93	47.30	238,396	+0.41(+0.88%)
Jan 27, 2006	47.07	47.38	46.68	46.89	538,116	-0.58(-1.21%)
Jan 26, 2006	46.93	47.56	46.89	47.47	537,870	+0.93(+2.01%)
Jan 25, 2006	46.54	46.65	46.35	46.53	242,583	+0.15(+0.32%)
Jan 24, 2006	46.13	46.55	46.04	46.39	210,321	-0.11(-0.23%)
Jan 23, 2006	46.02	46.76	46.02	46.49	290,607	+0.93(+2.05%)
Jan 20, 2006	46.20	46.20	45.46	45.56	531,466	-1.01(-2.16%)
Jan 19, 2006	45.79	46.70	45.77	46.57	487,013	+1.47(+3.26%)
Jan 18, 2006	45.32	45.40	44.72	45.10	297,503	-0.58(-1.26%)
Jan 17, 2006	45.47	45.69	45.39	45.67	353,162	-0.45(-0.97%)
Jan 13, 2006	45.70	46.15	45.55	46.12	382,345	+0.08(+0.18%)
Jan 12, 2006	46.13	46.37	45.93	46.04	289,868	-0.25(-0.54%)
Jan 11, 2006	45.57	46.44	45.55	46.29	394,782	+1.32(+2.93%)
Jan 10, 2006	44.66	45.01	44.61	44.97	208,104	-0.41(-0.89%)
Jan 09, 2006	45.26	45.40	45.08	45.38	350,699	+0.06(+0.13%)
Jan 06, 2006	44.97	45.37	44.79	45.32	522,354	+0.94(+2.12%)
Jan 05, 2006	44.27	44.41	44.12	44.38	717,529	+0.05(+0.11%)
Jan 04, 2006	43.92	44.38	43.84	44.33	408,328	+1.01(+2.32%)
Jan 03, 2006	42.63	43.45	42.41	43.33	455,120	+1.95(+4.71%)
Dec 30, 2005	41.28	41.50	41.21	41.38	116,489	-0.29(-0.70%)
Dec 29, 2005	41.67	41.90	41.56	41.67	228,914	+0.13(+0.31%)
Dec 28, 2005	41.99	42.09	41.42	41.54	230,515	+0.03(+0.08%)
Dec 23, 2005	41.34	41.59	41.29	41.51	107,992	+0.04(+0.10%)
Dec 22, 2005	41.60	41.60	41.34	41.47	649,310	-0.33(-0.80%)
Dec 21, 2005	41.77	41.96	41.63	41.80	234,948	+0.18(+0.43%)
Dec 20, 2005	41.50	41.80	41.37	41.62	564,098	-0.39(-0.93%)
Dec 19, 2005	41.93	42.36	41.85	42.01	524,940	-0.06(-0.15%)
Dec 16, 2005	42.12	42.24	42.01	42.07	255,020	+0.17(+0.41%)
Dec 15, 2005	42.07	42.26	41.74	41.90	700,905	-0.91(-2.12%)
Dec 14, 2005	42.76	42.94	42.68	42.81	462,755	-0.15(-0.36%)
Dec 13, 2005	42.50	43.05	42.45	42.97	222,265	+0.50(+1.17%)
Dec 12, 2005	42.34	42.60	42.31	42.47	396,383	+0.58(+1.40%)
Dec 09, 2005	41.56	42.04	41.51	41.89	170,916	+0.18(+0.43%)
Dec 08, 2005	41.89	42.16	41.58	41.71	351,438	-0.08(-0.19%)
Dec 07, 2005	42.30	42.33	41.69	41.79	347,497	-0.63(-1.49%)
Dec 06, 2005	42.29	42.79	42.27	42.42	402,171	-0.15(-0.36%)
Dec 05, 2005	42.04	42.60	41.92	42.58	906,424	+1.32(+3.21%)
Dec 02, 2005	40.97	41.29	40.78	41.25	314,127	+0.54(+1.34%)
Dec 01, 2005	40.03	40.80	40.03	40.71	535,899	+1.33(+3.38%)
Nov 30, 2005	39.77	39.82	39.34	39.38	466,203	-0.89(-2.20%)
Nov 29, 2005	40.37	40.44	40.10	40.26	531,220	+0.06(+0.16%)
Nov 25, 2005	40.35	40.39	40.12	40.20	242,706	+0.73(+1.85%)
Nov 23, 2005	39.29	39.62	39.25	39.47	284,573	-0.08(-0.21%)
Nov 22, 2005	38.97	39.59	38.79	39.55	284,696	+0.31(+0.79%)
Nov 21, 2005	38.86	39.28	38.84	39.24	477,285	+0.43(+1.11%)
Nov 18, 2005	38.57	38.83	38.41	38.81	273,614	+0.31(+0.80%)
Nov 17, 2005	38.02	38.53	38.00	38.50	420,765	+0.79(+2.09%)
Nov 16, 2005	37.79	37.84	37.36	37.71	155,401	-0.54(-1.42%)
Nov 15, 2005	38.09	38.53	38.01	38.26	344,911	-0.09(-0.23%)
Nov 14, 2005	38.47	38.51	38.17	38.35	311,171	-0.14(-0.36%)
Nov 11, 2005	38.24	38.51	38.20	38.48	415,100	+0.56(+1.48%)
Nov 10, 2005	37.66	37.99	37.44	37.92	325,332	+0.33(+0.89%)
Nov 09, 2005	37.32	37.73	37.32	37.59	238,273	+0.30(+0.81%)
Nov 08, 2005	37.16	37.34	37.07	37.29	157,987	-0.27(-0.71%)
Nov 07, 2005	37.36	37.62	37.27	37.56	311,787	+0.20(+0.52%)
Nov 04, 2005	37.56	37.56	36.93	37.36	284,450	-0.20(-0.52%)
Nov 03, 2005	37.50	37.92	37.44	37.56	1,328,667	+0.41(+1.12%)
Nov 02, 2005	36.67	37.22	36.58	37.15	543,657	+1.01(+2.79%)

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.