Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	47.07	47.47	46.98	47.16	1,943,438	+0.40(+0.86%)
Jan 30, 2006	47.87	47.92	46.76	46.76	1,978,612	-1.11(-2.32%)
Jan 27, 2006	48.05	48.35	47.49	47.87	4,730,487	+1.49(+3.20%)
Jan 26, 2006	46.26	46.88	46.14	46.39	2,419,128	+0.93(+2.06%)
Jan 25, 2006	44.76	45.57	44.75	45.45	2,560,385	+0.98(+2.20%)
Jan 24, 2006	44.49	44.74	44.31	44.48	2,121,780	+0.04(+0.08%)
Jan 23, 2006	45.25	45.66	44.34	44.44	1,791,505	-0.95(-2.10%)
Jan 20, 2006	46.88	46.88	45.34	45.39	2,173,361	-1.58(-3.35%)
Jan 19, 2006	46.63	47.16	46.35	46.97	1,136,238	+0.41(+0.88%)
Jan 18, 2006	46.10	47.13	46.05	46.56	1,485,617	+0.45(+0.98%)
Jan 17, 2006	45.46	46.18	45.41	46.10	1,530,230	+0.59(+1.29%)
Jan 13, 2006	45.70	46.00	45.51	45.52	966,100	-0.19(-0.41%)
Jan 12, 2006	45.60	46.02	45.26	45.70	1,867,809	+0.12(+0.25%)
Jan 11, 2006	46.25	46.25	45.42	45.59	1,207,260	-0.53(-1.14%)
Jan 10, 2006	45.74	46.24	45.45	46.11	2,640,060	-0.03(-0.06%)
Jan 09, 2006	46.18	46.85	45.92	46.14	3,974,643	-1.29(-2.72%)
Jan 06, 2006	47.70	47.79	47.24	47.43	1,806,339	-0.55(-1.15%)
Jan 05, 2006	47.79	48.11	47.51	47.98	1,744,869	+0.08(+0.17%)
Jan 04, 2006	47.16	47.98	47.01	47.90	2,010,864	+0.74(+1.57%)
Jan 03, 2006	45.91	47.48	45.91	47.16	3,124,965	+1.25(+2.73%)
Dec 30, 2005	46.47	46.47	45.85	45.91	673,135	-0.65(-1.40%)
Dec 29, 2005	46.69	47.06	46.52	46.56	812,706	-0.13(-0.29%)
Dec 28, 2005	46.24	46.78	46.24	46.69	720,108	+0.49(+1.06%)
Dec 27, 2005	46.36	46.66	46.08	46.20	702,914	-0.19(-0.40%)
Dec 23, 2005	46.68	46.92	46.29	46.39	725,727	-0.29(-0.63%)
Dec 22, 2005	45.81	46.73	45.71	46.68	1,335,032	+1.16(+2.54%)
Dec 21, 2005	45.83	46.10	45.22	45.53	1,019,254	-0.17(-0.37%)
Dec 20, 2005	45.38	45.94	45.25	45.69	1,167,928	+0.09(+0.20%)
Dec 19, 2005	46.46	46.46	45.56	45.61	1,006,556	-0.85(-1.84%)
Dec 16, 2005	46.43	46.84	46.32	46.46	1,532,140	+0.04(+0.08%)
Dec 15, 2005	46.73	46.77	46.27	46.42	1,815,329	-0.29(-0.63%)
Dec 14, 2005	46.81	46.84	46.29	46.72	2,155,493	-0.16(-0.34%)
Dec 13, 2005	46.52	46.88	46.42	46.88	2,111,554	+0.16(+0.34%)
Dec 12, 2005	46.22	46.84	46.13	46.72	2,051,994	+0.51(+1.10%)
Dec 09, 2005	46.31	46.48	46.20	46.21	1,120,955	-0.10(-0.21%)
Dec 08, 2005	45.56	46.49	45.53	46.31	2,038,396	+0.89(+1.96%)
Dec 07, 2005	45.53	45.82	45.42	45.42	1,675,757	-0.33(-0.72%)
Dec 06, 2005	44.98	46.05	44.96	45.75	3,442,878	+0.99(+2.21%)
Dec 05, 2005	44.67	44.89	44.49	44.76	2,092,562	-0.04(-0.08%)
Dec 02, 2005	44.73	44.99	44.59	44.80	1,526,859	-0.05(-0.12%)
Dec 01, 2005	44.77	45.12	44.05	44.85	2,306,077	+0.09(+0.20%)
Nov 30, 2005	44.93	45.05	44.67	44.76	2,415,644	-0.26(-0.57%)
Nov 29, 2005	44.18	45.15	44.02	45.02	2,604,999	+0.85(+1.91%)
Nov 28, 2005	44.49	44.50	43.91	44.17	1,990,074	-0.44(-0.98%)
Nov 25, 2005	44.25	44.67	44.20	44.61	1,012,399	+0.55(+1.25%)
Nov 23, 2005	43.47	44.13	43.34	44.06	2,138,861	+0.45(+1.04%)
Nov 22, 2005	43.56	43.72	43.19	43.60	2,194,263	+0.04(+0.10%)
Nov 21, 2005	43.14	43.56	42.97	43.56	1,474,379	+0.51(+1.18%)
Nov 18, 2005	43.05	43.15	42.86	43.05	1,188,943	+0.20(+0.48%)
Nov 17, 2005	42.08	42.85	42.08	42.85	2,157,403	+0.67(+1.58%)
Nov 16, 2005	41.84	42.21	41.84	42.18	1,772,514	+0.31(+0.74%)
Nov 15, 2005	41.47	41.97	41.29	41.87	1,722,506	+0.41(+0.99%)
Nov 14, 2005	40.71	41.72	40.59	41.46	1,697,783	+0.66(+1.61%)
Nov 11, 2005	40.16	40.84	40.16	40.80	1,374,251	+0.64(+1.60%)
Nov 10, 2005	40.44	40.45	40.01	40.16	1,407,627	-0.33(-0.81%)
Nov 09, 2005	41.02	41.02	40.20	40.49	1,742,846	-0.09(-0.22%)
Nov 08, 2005	40.72	40.86	40.42	40.58	1,104,436	-0.16(-0.39%)
Nov 07, 2005	40.64	40.91	40.53	40.74	2,114,700	+0.63(+1.58%)
Nov 04, 2005	40.70	40.76	39.92	40.11	1,081,174	-0.60(-1.46%)
Nov 03, 2005	40.93	41.00	40.52	40.70	1,270,640	+0.03(+0.07%)
Nov 02, 2005	40.33	40.81	40.30	40.68	1,069,374	+0.26(+0.64%)

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.