Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	46.78	48.21	46.65	47.79	13,246,081	+1.33(+2.86%)
Jan 30, 2006	46.97	47.21	46.36	46.46	8,379,348	-0.62(-1.32%)
Jan 27, 2006	46.84	47.27	46.65	47.08	7,981,445	+0.52(+1.12%)
Jan 26, 2006	46.64	47.06	45.94	46.56	12,371,936	-0.07(-0.16%)
Jan 25, 2006	47.23	47.35	46.20	46.63	8,118,970	-0.27(-0.57%)
Jan 24, 2006	46.68	47.21	46.68	46.89	10,258,696	+0.26(+0.55%)
Jan 23, 2006	47.86	48.12	46.42	46.64	11,950,159	-1.20(-2.51%)
Jan 20, 2006	49.38	49.38	47.76	47.83	12,545,895	-1.60(-3.24%)
Jan 19, 2006	49.31	49.94	47.68	49.44	16,649,274	+0.33(+0.67%)
Jan 18, 2006	49.06	49.67	48.72	49.11	8,868,521	+0.05(+0.10%)
Jan 17, 2006	48.41	49.06	48.24	49.06	7,874,260	+0.05(+0.10%)
Jan 13, 2006	49.33	49.33	48.02	49.01	13,681,536	-1.28(-2.54%)
Jan 12, 2006	49.78	50.59	49.65	50.29	6,682,415	+0.55(+1.10%)
Jan 11, 2006	50.34	50.42	49.56	49.74	6,862,715	-0.61(-1.21%)
Jan 10, 2006	49.42	50.48	49.41	50.35	7,756,754	+0.97(+1.97%)
Jan 09, 2006	50.59	50.59	49.27	49.38	10,978,280	-1.21(-2.38%)
Jan 06, 2006	50.46	50.61	49.89	50.59	6,935,581	+0.97(+1.96%)
Jan 05, 2006	50.05	50.57	49.45	49.61	6,993,401	-0.15(-0.31%)
Jan 04, 2006	49.77	50.02	49.54	49.76	6,947,020	+0.12(+0.24%)
Jan 03, 2006	50.34	50.34	48.74	49.64	10,035,249	-0.33(-0.66%)
Dec 30, 2005	50.28	50.46	49.97	49.97	4,212,927	-0.61(-1.21%)
Dec 29, 2005	51.03	51.03	50.46	50.59	4,422,448	-0.44(-0.87%)
Dec 28, 2005	51.07	51.35	50.87	51.03	4,837,884	-0.12(-0.24%)
Dec 27, 2005	51.95	51.96	50.83	51.15	6,039,179	-0.04(-0.08%)
Dec 23, 2005	51.43	51.55	50.91	51.19	4,859,147	-0.08(-0.16%)
Dec 22, 2005	51.63	51.57	50.88	51.27	11,130,975	-0.03(-0.06%)
Dec 21, 2005	51.37	51.87	51.00	51.30	17,162,942	+0.59(+1.16%)
Dec 20, 2005	49.74	51.32	49.70	50.71	9,660,349	+0.97(+1.96%)
Dec 19, 2005	50.46	50.79	49.08	49.74	15,209,485	-1.04(-2.04%)
Dec 16, 2005	50.94	51.46	50.69	50.78	5,953,630	-0.15(-0.30%)
Dec 15, 2005	50.67	51.03	50.30	50.93	5,110,074	+0.27(+0.52%)
Dec 14, 2005	51.05	51.26	50.62	50.67	3,848,596	-0.35(-0.68%)
Dec 13, 2005	50.80	51.20	50.35	51.01	6,610,543	+0.19(+0.36%)
Dec 12, 2005	51.21	51.30	49.87	50.83	5,081,102	-0.38(-0.74%)
Dec 09, 2005	50.79	51.43	49.98	51.20	3,698,885	+0.57(+1.13%)
Dec 08, 2005	50.35	50.69	50.00	50.63	4,942,085	+0.28(+0.56%)
Dec 07, 2005	50.87	50.67	49.90	50.35	6,239,001	-0.51(-1.00%)
Dec 06, 2005	50.58	51.61	49.66	50.86	7,025,358	+0.72(+1.44%)
Dec 05, 2005	49.68	50.20	49.35	50.13	5,762,885	+0.30(+0.60%)
Dec 02, 2005	49.44	49.97	49.44	49.84	4,282,062	+0.40(+0.81%)
Dec 01, 2005	48.59	49.47	48.54	49.44	6,843,939	+1.29(+2.69%)
Nov 30, 2005	48.56	48.78	48.09	48.14	6,828,022	-0.17(-0.35%)
Nov 29, 2005	47.05	48.57	47.05	48.31	8,510,532	+1.34(+2.86%)
Nov 28, 2005	48.30	48.38	46.97	46.97	7,535,420	-1.42(-2.93%)
Nov 25, 2005	48.78	48.82	48.38	48.38	2,130,275	-0.30(-0.61%)
Nov 23, 2005	48.79	48.87	48.53	48.68	3,774,362	-0.11(-0.23%)
Nov 22, 2005	48.90	48.93	48.57	48.79	4,656,465	-0.10(-0.21%)
Nov 21, 2005	49.06	49.22	48.70	48.90	6,891,190	-0.13(-0.26%)
Nov 18, 2005	49.10	49.58	48.78	49.02	6,138,903	-0.02(-0.03%)
Nov 17, 2005	48.86	49.05	48.29	49.04	5,664,901	+0.48(+0.99%)
Nov 16, 2005	48.24	48.73	48.17	48.56	6,485,328	+0.51(+1.05%)
Nov 15, 2005	47.87	48.15	47.79	48.05	5,516,806	+0.49(+1.03%)
Nov 14, 2005	48.05	48.06	47.55	47.56	4,649,377	-0.41(-0.85%)
Nov 11, 2005	47.77	48.07	47.53	47.97	4,280,943	+0.29(+0.61%)
Nov 10, 2005	46.60	47.75	46.44	47.68	9,164,213	+1.55(+3.36%)
Nov 09, 2005	46.71	46.95	45.92	46.13	6,375,656	-0.57(-1.22%)
Nov 08, 2005	47.05	46.87	46.47	46.70	4,525,778	-0.35(-0.74%)
Nov 07, 2005	46.67	47.21	46.65	47.05	4,641,543	+0.39(+0.83%)
Nov 04, 2005	46.68	47.01	46.44	46.66	10,213,808	+0.28(+0.61%)
Nov 03, 2005	48.17	48.17	46.35	46.38	17,203,230	-1.53(-3.19%)
Nov 02, 2005	46.85	48.16	46.85	47.91	10,150,765	+0.46(+0.97%)

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.