Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	44.62	45.45	44.50	45.03	245,924	+0.18(+0.40%)
Jan 30, 2006	44.87	45.18	44.55	44.85	238,970	-0.25(-0.55%)
Jan 27, 2006	43.70	45.21	43.35	45.10	570,779	+1.43(+3.27%)
Jan 26, 2006	43.43	43.71	43.00	43.67	240,228	+0.61(+1.42%)
Jan 25, 2006	43.69	43.85	42.32	43.06	533,775	-0.42(-0.97%)
Jan 24, 2006	43.73	44.05	43.35	43.48	206,091	-0.03(-0.07%)
Jan 23, 2006	44.14	44.29	43.49	43.51	333,345	-0.70(-1.58%)
Jan 20, 2006	44.95	45.05	44.09	44.21	330,332	-0.79(-1.76%)
Jan 19, 2006	44.75	45.26	44.68	45.00	180,608	+0.07(+0.16%)
Jan 18, 2006	45.00	45.52	44.57	44.93	253,424	-0.31(-0.69%)
Jan 17, 2006	45.79	46.42	45.08	45.24	246,898	-0.92(-1.99%)
Jan 13, 2006	46.64	46.77	45.80	46.16	206,900	-0.35(-0.75%)
Jan 12, 2006	46.25	46.94	45.70	46.51	404,700	+0.49(+1.06%)
Jan 11, 2006	46.36	46.49	45.70	46.02	410,333	-0.44(-0.95%)
Jan 10, 2006	44.79	46.77	44.70	46.46	1,307,494	+1.67(+3.73%)
Jan 09, 2006	44.29	44.87	43.87	44.79	310,758	+0.67(+1.52%)
Jan 06, 2006	42.70	44.29	42.67	44.12	617,135	+1.59(+3.74%)
Jan 05, 2006	42.38	43.00	42.16	42.53	312,955	+0.12(+0.28%)
Jan 04, 2006	42.94	43.17	42.30	42.41	444,341	-0.42(-0.98%)
Jan 03, 2006	42.80	43.24	42.48	42.83	618,758	-0.02(-0.05%)
Dec 30, 2005	42.80	43.12	42.70	42.85	263,204	-0.09(-0.21%)
Dec 29, 2005	42.85	43.20	42.74	42.94	279,472	+0.01(+0.02%)
Dec 28, 2005	42.80	43.28	42.80	42.93	298,300	+0.00(+0.00%)
Dec 27, 2005	43.40	43.75	42.90	42.93	293,000	-0.52(-1.20%)
Dec 23, 2005	43.47	43.79	43.31	43.45	403,316	+0.09(+0.21%)
Dec 22, 2005	43.50	43.75	43.16	43.36	159,364	-0.17(-0.39%)
Dec 21, 2005	43.57	44.41	43.26	43.53	716,750	-0.14(-0.32%)
Dec 20, 2005	43.05	43.94	43.05	43.67	349,017	+0.56(+1.30%)
Dec 19, 2005	43.56	43.75	43.00	43.11	452,297	-0.55(-1.26%)
Dec 16, 2005	43.80	44.33	43.60	43.66	436,875	-0.30(-0.68%)
Dec 15, 2005	43.90	44.43	43.71	43.96	530,228	-0.07(-0.16%)
Dec 14, 2005	43.90	44.18	43.61	44.03	448,287	+0.15(+0.34%)
Dec 13, 2005	42.94	43.96	42.94	43.88	1,689,167	+0.83(+1.93%)
Dec 12, 2005	43.24	43.52	42.85	43.05	718,115	-0.30(-0.69%)
Dec 09, 2005	42.94	43.50	42.71	43.35	749,889	+0.24(+0.56%)
Dec 08, 2005	43.25	43.60	42.85	43.11	971,486	-0.29(-0.67%)
Dec 07, 2005	43.71	43.89	43.09	43.40	383,590	-0.40(-0.91%)
Dec 06, 2005	44.37	44.37	43.69	43.80	483,342	-0.13(-0.30%)
Dec 05, 2005	44.25	44.65	43.78	43.93	402,703	-0.17(-0.39%)
Dec 02, 2005	44.88	45.00	43.82	44.10	625,547	-0.78(-1.74%)
Dec 01, 2005	44.86	45.20	44.34	44.88	597,375	-0.25(-0.55%)
Nov 30, 2005	45.41	45.50	44.90	45.13	361,829	-0.25(-0.55%)
Nov 29, 2005	45.52	45.82	45.02	45.38	368,663	-0.10(-0.22%)
Nov 28, 2005	46.37	46.66	45.44	45.48	369,173	-0.77(-1.66%)
Nov 25, 2005	46.17	46.62	46.10	46.25	78,374	+0.01(+0.02%)
Nov 23, 2005	46.11	46.51	46.00	46.24	346,583	+0.09(+0.20%)
Nov 22, 2005	45.78	46.54	45.77	46.15	460,222	+0.10(+0.22%)
Nov 21, 2005	45.19	46.11	44.41	46.05	504,474	+1.00(+2.22%)
Nov 18, 2005	45.39	45.60	44.77	45.05	231,790	-0.18(-0.40%)
Nov 17, 2005	44.30	45.27	44.15	45.23	293,712	+0.95(+2.15%)
Nov 16, 2005	44.60	44.80	44.12	44.28	238,617	-0.29(-0.65%)
Nov 15, 2005	44.76	45.52	44.40	44.57	461,830	-0.04(-0.09%)
Nov 14, 2005	45.21	45.50	44.48	44.61	368,994	-0.72(-1.59%)
Nov 11, 2005	44.55	45.63	44.55	45.33	529,106	+0.79(+1.77%)
Nov 10, 2005	43.82	44.66	43.60	44.54	684,394	+0.54(+1.23%)
Nov 09, 2005	44.37	44.50	43.75	44.00	531,213	-0.59(-1.32%)
Nov 08, 2005	45.04	45.12	44.17	44.59	406,282	-0.77(-1.70%)
Nov 07, 2005	44.72	45.53	44.30	45.36	357,595	+0.75(+1.68%)
Nov 04, 2005	44.47	45.20	44.24	44.61	434,002	+0.15(+0.34%)
Nov 03, 2005	43.83	45.89	43.55	44.46	947,725	+0.79(+1.81%)
Nov 02, 2005	43.75	43.99	42.99	43.67	1,531,071	-0.39(-0.89%)

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.