Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	52.10	52.30	51.88	51.88	1,487,334	-0.37(-0.71%)
Jan 30, 2006	52.21	52.31	52.10	52.25	1,439,031	+0.14(+0.28%)
Jan 27, 2006	51.84	52.21	51.69	52.10	1,101,044	+0.44(+0.86%)
Jan 26, 2006	51.63	51.87	51.48	51.66	2,276,890	+0.25(+0.49%)
Jan 25, 2006	51.55	51.62	51.06	51.41	1,592,912	-0.01(-0.03%)
Jan 24, 2006	51.41	51.59	51.28	51.42	1,250,095	+0.22(+0.44%)
Jan 23, 2006	51.15	51.40	51.08	51.20	1,488,991	+0.12(+0.23%)
Jan 20, 2006	51.87	51.87	51.01	51.08	2,123,561	-0.76(-1.47%)
Jan 19, 2006	51.74	51.95	51.61	51.84	1,543,367	+0.22(+0.42%)
Jan 18, 2006	51.59	51.79	51.33	51.63	1,278,249	-0.13(-0.25%)
Jan 17, 2006	51.63	51.79	51.53	51.76	2,308,771	-0.15(-0.29%)
Jan 13, 2006	51.76	51.91	51.66	51.91	1,411,705	+0.20(+0.38%)
Jan 12, 2006	51.98	52.03	51.67	51.71	1,318,410	-0.33(-0.64%)
Jan 11, 2006	51.94	52.08	51.79	52.05	1,051,084	+0.17(+0.34%)
Jan 10, 2006	51.66	51.88	51.55	51.87	1,810,968	+0.07(+0.13%)
Jan 09, 2006	51.65	51.82	51.63	51.81	2,374,187	+0.19(+0.36%)
Jan 06, 2006	51.55	51.73	51.25	51.62	1,628,381	+0.38(+0.74%)
Jan 05, 2006	51.23	51.30	51.00	51.24	1,028,727	+0.01(+0.03%)
Jan 04, 2006	50.93	51.26	50.93	51.23	1,696,006	+0.23(+0.45%)
Jan 03, 2006	50.43	51.08	50.15	51.00	1,438,065	+0.98(+1.96%)
Dec 30, 2005	50.18	50.29	50.02	50.02	1,948,150	-0.21(-0.42%)
Dec 29, 2005	50.46	50.56	50.22	50.23	2,503,227	-0.21(-0.42%)
Dec 28, 2005	50.50	50.55	50.36	50.44	3,489,171	+0.10(+0.20%)
Dec 27, 2005	50.90	50.90	50.34	50.34	1,264,034	-0.49(-0.97%)
Dec 23, 2005	50.87	50.89	50.71	50.83	3,245,169	-0.01(-0.01%)
Dec 22, 2005	50.79	50.84	50.61	50.84	3,377,659	-0.05(-0.10%)
Dec 21, 2005	51.04	51.24	50.82	50.89	1,460,560	+0.08(+0.16%)
Dec 20, 2005	50.91	50.97	50.68	50.81	2,370,185	-0.03(-0.06%)
Dec 19, 2005	51.03	51.25	50.76	50.84	1,551,923	-0.17(-0.34%)
Dec 16, 2005	51.23	51.32	50.97	51.01	1,697,110	-0.12(-0.23%)
Dec 15, 2005	51.30	51.35	51.05	51.13	1,359,123	-0.17(-0.34%)
Dec 14, 2005	51.05	51.39	50.98	51.30	1,568,622	+0.22(+0.43%)
Dec 13, 2005	50.62	51.18	50.59	51.08	1,672,406	+0.46(+0.90%)
Dec 12, 2005	50.81	50.81	50.39	50.63	1,004,989	+0.01(+0.03%)
Dec 09, 2005	50.55	50.81	50.43	50.61	1,189,509	+0.07(+0.14%)
Dec 08, 2005	50.54	50.80	50.35	50.54	1,172,671	+0.00(+0.00%)
Dec 07, 2005	50.83	50.86	50.32	50.54	2,030,542	-0.27(-0.53%)
Dec 06, 2005	50.97	51.16	50.75	50.81	1,595,810	+0.09(+0.17%)
Dec 05, 2005	50.76	50.82	50.53	50.72	1,009,267	-0.07(-0.14%)
Dec 02, 2005	50.82	50.85	50.63	50.79	1,741,825	+0.04(+0.09%)
Dec 01, 2005	50.54	50.87	50.43	50.75	2,277,994	+0.48(+0.95%)
Nov 30, 2005	50.62	50.72	50.17	50.27	1,997,006	-0.40(-0.79%)
Nov 29, 2005	50.80	50.92	50.56	50.67	1,193,097	+0.03(+0.06%)
Nov 28, 2005	51.13	51.13	50.51	50.64	1,078,963	-0.33(-0.65%)
Nov 25, 2005	51.05	51.05	50.91	50.97	383,116	+0.01(+0.01%)
Nov 23, 2005	50.53	51.11	50.53	50.97	984,564	+0.30(+0.60%)
Nov 22, 2005	50.32	50.71	50.21	50.66	1,144,931	+0.30(+0.59%)
Nov 21, 2005	50.16	50.42	50.00	50.37	1,107,945	+0.27(+0.54%)
Nov 18, 2005	50.02	50.10	49.69	50.10	1,042,252	+0.38(+0.77%)
Nov 17, 2005	49.51	49.84	49.39	49.71	1,125,472	+0.35(+0.70%)
Nov 16, 2005	49.44	49.48	49.21	49.37	736,283	+0.09(+0.18%)
Nov 15, 2005	49.66	49.75	49.21	49.28	537,963	-0.29(-0.58%)
Nov 14, 2005	49.67	49.71	49.49	49.57	746,634	-0.07(-0.15%)
Nov 11, 2005	49.47	49.70	49.41	49.64	438,320	+0.27(+0.54%)
Nov 10, 2005	49.16	49.53	48.82	49.37	636,088	+0.25(+0.50%)
Nov 09, 2005	49.04	49.38	48.93	49.13	769,268	+0.06(+0.12%)
Nov 08, 2005	48.95	49.11	48.88	49.07	1,094,558	+0.00(+0.00%)
Nov 07, 2005	49.24	49.24	48.89	49.07	619,527	-0.01(-0.01%)
Nov 04, 2005	49.29	49.29	48.82	49.08	557,422	-0.03(-0.06%)
Nov 03, 2005	49.27	49.32	48.99	49.11	1,800,893	+0.05(+0.10%)
Nov 02, 2005	48.55	49.05	48.53	49.05	1,343,942	+0.45(+0.92%)

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.