Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	44.38	44.38	44.09	44.27	108,295	-0.10(-0.22%)
Jan 30, 2006	44.32	44.48	44.32	44.37	156,818	+0.02(+0.05%)
Jan 27, 2006	44.04	44.40	43.97	44.35	171,467	+0.36(+0.82%)
Jan 26, 2006	43.89	44.05	43.83	43.99	233,070	+0.21(+0.47%)
Jan 25, 2006	43.90	43.94	43.55	43.78	300,689	+0.05(+0.10%)
Jan 24, 2006	43.73	43.91	43.66	43.73	1,262,920	+0.02(+0.03%)
Jan 23, 2006	43.61	43.86	43.61	43.72	182,584	+0.11(+0.25%)
Jan 20, 2006	44.35	44.42	43.61	43.61	637,999	-0.83(-1.88%)
Jan 19, 2006	44.50	44.57	44.26	44.44	168,197	+0.15(+0.33%)
Jan 18, 2006	44.15	44.35	44.01	44.30	192,263	-0.05(-0.12%)
Jan 17, 2006	44.38	44.48	44.30	44.35	228,361	-0.25(-0.57%)
Jan 13, 2006	44.58	44.70	44.47	44.61	713,727	-0.05(-0.12%)
Jan 12, 2006	44.83	44.85	44.55	44.66	737,793	-0.22(-0.49%)
Jan 11, 2006	44.79	44.93	44.67	44.88	557,432	+0.15(+0.34%)
Jan 10, 2006	44.54	44.73	44.53	44.73	259,359	-0.03(-0.07%)
Jan 09, 2006	44.61	44.80	44.61	44.76	148,186	+0.11(+0.24%)
Jan 06, 2006	44.54	44.68	44.31	44.65	172,252	+0.34(+0.76%)
Jan 05, 2006	44.31	44.43	44.18	44.31	243,794	+0.03(+0.07%)
Jan 04, 2006	44.25	44.38	44.17	44.28	93,515	+0.16(+0.36%)
Jan 03, 2006	43.50	44.22	43.45	44.12	950,983	+0.62(+1.42%)
Dec 30, 2005	43.62	45.79	43.43	43.50	2,500,336	-0.21(-0.49%)
Dec 29, 2005	43.89	43.89	43.68	43.72	413,562	-0.06(-0.14%)
Dec 28, 2005	43.86	43.96	43.76	43.78	277,277	+0.01(+0.02%)
Dec 27, 2005	44.34	44.38	43.77	43.77	2,105,870	-0.43(-0.97%)
Dec 23, 2005	44.25	44.25	44.12	44.20	139,554	-0.18(-0.41%)
Dec 22, 2005	44.46	44.46	44.18	44.38	224,045	+0.15(+0.33%)
Dec 21, 2005	44.33	44.42	44.12	44.24	681,030	+0.08(+0.19%)
Dec 20, 2005	44.35	44.35	44.07	44.15	466,401	-0.07(-0.16%)
Dec 19, 2005	44.50	44.57	44.18	44.22	336,918	-0.10(-0.22%)
Dec 16, 2005	44.88	44.88	44.32	44.32	627,928	-0.14(-0.31%)
Dec 15, 2005	44.57	44.61	44.39	44.46	393,289	-0.03(-0.07%)
Dec 14, 2005	44.35	44.61	44.33	44.49	749,695	+0.26(+0.59%)
Dec 13, 2005	44.12	44.43	43.85	44.23	478,826	+0.18(+0.42%)
Dec 12, 2005	44.23	44.23	43.88	44.05	239,478	+0.02(+0.03%)
Dec 09, 2005	43.92	44.13	43.62	44.03	216,982	+0.05(+0.12%)
Dec 08, 2005	44.06	44.25	43.79	43.98	960,531	-0.11(-0.24%)
Dec 07, 2005	44.35	44.37	43.94	44.09	341,626	-0.20(-0.45%)
Dec 06, 2005	44.38	44.65	44.27	44.28	551,808	-0.01(-0.02%)
Dec 05, 2005	44.35	44.95	44.20	44.29	220,906	-0.06(-0.14%)
Dec 02, 2005	44.45	44.47	44.28	44.35	104,763	-0.07(-0.15%)
Dec 01, 2005	44.15	44.51	44.15	44.42	359,152	+0.38(+0.87%)
Nov 30, 2005	44.44	44.44	44.00	44.04	802,796	-0.26(-0.59%)
Nov 29, 2005	44.49	44.54	44.30	44.30	124,513	-0.02(-0.03%)
Nov 28, 2005	44.72	44.76	44.28	44.31	533,889	-0.32(-0.72%)
Nov 25, 2005	44.35	44.70	44.35	44.64	89,461	+0.06(+0.14%)
Nov 23, 2005	43.96	44.71	43.96	44.57	388,450	+0.27(+0.60%)
Nov 22, 2005	44.01	44.39	44.01	44.31	3,848,533	+0.21(+0.47%)
Nov 21, 2005	43.90	44.20	43.89	44.10	226,922	+0.13(+0.30%)
Nov 18, 2005	44.04	44.04	43.69	43.97	583,459	+0.29(+0.67%)
Nov 17, 2005	43.41	43.72	43.40	43.68	1,191,508	+0.31(+0.72%)
Nov 16, 2005	43.47	43.47	43.25	43.37	121,112	-0.01(-0.02%)
Nov 15, 2005	43.53	43.62	43.26	43.37	461,431	-0.15(-0.33%)
Nov 14, 2005	43.73	43.73	43.43	43.52	115,488	+0.02(+0.04%)
Nov 11, 2005	43.31	43.55	43.31	43.50	258,966	+0.15(+0.35%)
Nov 10, 2005	43.02	43.41	42.89	43.35	786,186	+0.32(+0.75%)
Nov 09, 2005	42.82	43.20	42.82	43.03	189,254	+0.02(+0.05%)
Nov 08, 2005	42.78	43.02	42.78	43.01	193,832	+0.11(+0.25%)
Nov 07, 2005	42.92	43.07	42.82	42.90	321,877	-0.05(-0.12%)
Nov 04, 2005	42.85	42.99	42.24	42.95	1,977,040	+0.14(+0.32%)
Nov 03, 2005	42.82	43.17	42.72	42.82	1,198,048	+0.17(+0.39%)
Nov 02, 2005	42.36	42.75	42.36	42.65	422,848	+0.28(+0.65%)

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.