Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	44.27	45.31	44.24	45.09	4,751,492	+0.34(+0.75%)
Jan 30, 2006	43.47	45.22	43.47	44.76	4,343,245	+1.48(+3.42%)
Jan 27, 2006	43.30	44.03	42.88	43.28	5,115,724	+0.56(+1.30%)
Jan 26, 2006	43.01	43.18	41.72	42.72	7,796,635	-0.28(-0.66%)
Jan 25, 2006	44.86	44.89	42.34	43.01	7,009,484	-1.76(-3.93%)
Jan 24, 2006	44.26	45.25	44.23	44.76	4,553,646	-0.16(-0.35%)
Jan 23, 2006	44.78	45.21	44.02	44.92	6,040,520	+0.05(+0.12%)
Jan 20, 2006	45.60	46.26	44.61	44.87	6,696,227	-0.26(-0.57%)
Jan 19, 2006	43.58	45.13	43.22	45.13	6,320,651	+1.55(+3.55%)
Jan 18, 2006	44.59	44.61	42.89	43.58	5,035,405	-1.06(-2.37%)
Jan 17, 2006	44.29	44.73	43.96	44.64	4,464,706	+1.24(+2.86%)
Jan 13, 2006	43.29	43.67	42.92	43.40	4,921,053	+0.10(+0.23%)
Jan 12, 2006	43.30	44.35	43.09	43.30	6,812,091	+0.07(+0.17%)
Jan 11, 2006	43.70	43.77	42.67	43.22	6,009,058	-0.77(-1.76%)
Jan 10, 2006	43.93	44.69	43.77	44.00	5,333,990	+0.07(+0.15%)
Jan 09, 2006	44.36	44.36	43.54	43.93	4,584,049	-0.09(-0.21%)
Jan 06, 2006	43.80	44.40	43.56	44.02	5,251,705	+0.94(+2.18%)
Jan 05, 2006	43.63	43.63	42.52	43.09	8,385,031	-0.54(-1.24%)
Jan 04, 2006	42.77	43.81	42.31	43.63	8,593,012	+0.86(+2.01%)
Jan 03, 2006	41.49	42.97	41.39	42.77	6,203,426	+1.42(+3.44%)
Dec 30, 2005	40.96	41.88	40.65	41.35	3,132,721	+0.09(+0.21%)
Dec 29, 2005	41.47	42.17	41.12	41.26	2,979,647	-0.36(-0.86%)
Dec 28, 2005	41.19	42.21	41.06	41.62	3,997,770	+0.67(+1.63%)
Dec 27, 2005	41.82	41.82	40.57	40.95	4,242,053	-1.27(-3.01%)
Dec 23, 2005	41.78	42.29	40.94	42.22	3,240,266	-0.22(-0.51%)
Dec 22, 2005	43.01	43.05	42.23	42.44	3,850,292	-0.22(-0.53%)
Dec 21, 2005	43.12	43.63	42.44	42.66	4,026,206	-0.42(-0.98%)
Dec 20, 2005	42.10	43.09	42.06	43.09	4,759,207	+0.99(+2.34%)
Dec 19, 2005	42.77	42.97	41.78	42.10	4,547,142	-0.32(-0.76%)
Dec 16, 2005	43.82	43.88	42.35	42.42	7,028,694	-1.39(-3.17%)
Dec 15, 2005	44.72	44.78	43.43	43.81	5,727,112	-1.04(-2.33%)
Dec 14, 2005	44.29	44.94	43.57	44.86	5,402,662	+0.56(+1.27%)
Dec 13, 2005	44.59	45.22	44.08	44.29	6,531,808	+0.40(+0.92%)
Dec 12, 2005	44.25	44.63	43.66	43.89	5,818,623	+0.72(+1.67%)
Dec 09, 2005	43.63	43.64	42.60	43.17	5,352,141	-0.56(-1.27%)
Dec 08, 2005	42.60	43.87	42.60	43.73	6,339,559	+1.12(+2.62%)
Dec 07, 2005	42.61	43.34	42.25	42.61	7,000,559	+0.26(+0.62%)
Dec 06, 2005	42.31	42.80	41.57	42.34	6,549,052	+0.87(+2.10%)
Dec 05, 2005	41.65	42.05	41.23	41.47	5,679,768	+0.29(+0.71%)
Dec 02, 2005	41.10	41.51	40.57	41.18	4,647,578	+0.26(+0.63%)
Dec 01, 2005	40.13	41.02	39.91	40.92	5,925,261	+1.12(+2.82%)
Nov 30, 2005	39.28	40.26	39.20	39.80	8,473,215	-0.10(-0.25%)
Nov 29, 2005	39.84	40.07	39.28	39.90	4,963,406	+0.67(+1.72%)
Nov 28, 2005	40.58	40.43	38.87	39.22	5,968,369	-1.36(-3.34%)
Nov 25, 2005	40.49	40.77	40.24	40.58	1,702,115	+0.00(+0.00%)
Nov 23, 2005	41.22	41.25	40.33	40.58	4,859,491	-0.64(-1.56%)
Nov 22, 2005	40.49	41.38	40.31	41.22	4,182,003	+1.18(+2.96%)
Nov 21, 2005	39.24	40.13	38.79	40.04	5,606,558	+1.29(+3.33%)
Nov 18, 2005	38.94	38.97	38.43	38.75	5,396,914	-0.03(-0.07%)
Nov 17, 2005	39.24	39.65	38.40	38.77	7,126,104	-0.14(-0.36%)
Nov 16, 2005	37.22	39.22	37.26	38.91	8,265,234	+1.69(+4.55%)
Nov 15, 2005	36.36	38.27	36.23	37.22	7,169,818	+0.99(+2.74%)
Nov 14, 2005	36.98	37.02	35.77	36.23	5,383,905	-0.17(-0.45%)
Nov 11, 2005	36.31	36.88	35.98	36.39	4,636,687	+0.32(+0.88%)
Nov 10, 2005	37.75	37.76	35.71	36.08	8,474,425	-2.03(-5.33%)
Nov 09, 2005	38.49	39.01	37.75	38.11	7,388,690	-0.46(-1.18%)
Nov 08, 2005	37.95	38.89	37.39	38.56	7,104,172	+0.80(+2.12%)
Nov 07, 2005	38.81	38.81	37.51	37.76	7,287,497	-1.20(-3.07%)
Nov 04, 2005	40.91	40.92	38.68	38.96	7,063,937	-1.95(-4.77%)
Nov 03, 2005	39.92	41.15	39.67	40.91	6,158,804	+1.41(+3.56%)
Nov 02, 2005	39.83	40.26	38.89	39.50	9,168,855	-0.16(-0.40%)

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.