Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	52.43	52.78	52.07	52.67	226,235	-0.13(-0.25%)
Jan 30, 2006	52.15	53.07	52.15	52.80	341,804	+0.66(+1.27%)
Jan 27, 2006	51.57	52.58	51.57	52.14	329,054	+2.28(+4.58%)
Jan 26, 2006	49.70	49.99	49.06	49.86	224,437	+0.15(+0.31%)
Jan 25, 2006	50.16	50.68	49.64	49.70	505,596	-0.81(-1.60%)
Jan 24, 2006	50.38	50.63	50.08	50.51	205,148	+0.76(+1.54%)
Jan 23, 2006	50.17	50.35	49.58	49.75	437,921	-0.42(-0.84%)
Jan 20, 2006	49.88	50.45	49.56	50.17	420,594	+0.90(+1.83%)
Jan 19, 2006	48.18	49.27	48.18	49.27	263,995	+1.76(+3.71%)
Jan 18, 2006	48.51	48.54	47.51	47.51	243,889	-0.54(-1.13%)
Jan 17, 2006	48.18	48.48	47.95	48.05	283,447	+0.32(+0.67%)
Jan 13, 2006	47.41	47.96	47.04	47.74	359,295	+1.08(+2.31%)
Jan 12, 2006	46.80	47.10	46.30	46.66	333,304	+0.29(+0.62%)
Jan 11, 2006	45.84	46.49	45.66	46.37	343,439	+1.36(+3.02%)
Jan 10, 2006	44.26	45.26	44.26	45.01	304,044	+1.63(+3.77%)
Jan 09, 2006	43.38	43.38	43.38	43.38	0	+0.00(+0.00%)
Jan 06, 2006	42.95	43.41	42.95	43.38	133,877	+0.68(+1.59%)
Jan 05, 2006	42.82	42.87	42.61	42.70	153,656	-0.21(-0.50%)
Jan 04, 2006	42.33	43.24	42.24	42.91	234,735	+0.59(+1.39%)
Jan 03, 2006	41.70	42.58	41.70	42.33	357,497	+0.75(+1.80%)
Dec 30, 2005	41.29	41.87	41.11	41.58	112,627	-0.05(-0.12%)
Dec 29, 2005	41.59	41.72	41.32	41.63	118,511	-0.23(-0.54%)
Dec 28, 2005	41.29	42.09	41.27	41.86	81,078	+0.62(+1.51%)
Dec 27, 2005	41.75	41.75	40.99	41.23	172,128	-0.83(-1.96%)
Dec 23, 2005	41.90	42.11	41.54	42.06	55,741	-0.21(-0.51%)
Dec 22, 2005	42.58	42.58	42.19	42.27	60,972	-0.40(-0.93%)
Dec 21, 2005	42.19	42.85	42.19	42.67	117,040	+0.55(+1.31%)
Dec 20, 2005	41.72	42.22	41.72	42.12	89,415	+0.41(+0.98%)
Dec 19, 2005	42.06	42.07	41.61	41.71	163,791	+0.20(+0.49%)
Dec 16, 2005	42.33	42.39	41.47	41.51	108,540	-1.00(-2.36%)
Dec 15, 2005	42.91	42.98	42.39	42.51	187,003	-0.97(-2.24%)
Dec 14, 2005	43.40	43.60	43.10	43.48	126,194	-0.26(-0.60%)
Dec 13, 2005	44.02	44.16	43.69	43.75	141,070	-0.27(-0.61%)
Dec 12, 2005	43.75	44.02	43.69	44.02	116,223	+0.34(+0.77%)
Dec 09, 2005	43.74	43.86	43.40	43.68	220,023	+0.00(+0.00%)
Dec 08, 2005	43.37	43.94	43.16	43.68	208,744	+0.06(+0.13%)
Dec 07, 2005	43.80	44.41	43.37	43.62	313,525	+1.13(+2.66%)
Dec 06, 2005	42.24	42.81	42.24	42.49	99,223	+0.04(+0.09%)
Dec 05, 2005	42.21	42.75	42.21	42.46	119,329	+0.11(+0.26%)
Dec 02, 2005	42.46	42.51	42.05	42.35	165,589	-0.08(-0.19%)
Dec 01, 2005	41.84	42.48	41.81	42.43	346,218	+1.63(+3.99%)
Nov 30, 2005	40.65	40.93	40.50	40.80	209,725	+0.11(+0.27%)
Nov 29, 2005	40.69	41.23	40.35	40.69	251,081	+0.00(+0.00%)
Nov 28, 2005	41.48	41.50	40.50	40.69	263,178	-0.64(-1.55%)
Nov 25, 2005	41.18	41.42	41.16	41.33	52,799	+0.38(+0.93%)
Nov 23, 2005	41.11	41.21	40.68	40.95	180,465	+0.46(+1.13%)
Nov 22, 2005	39.92	40.51	39.92	40.49	264,649	+0.72(+1.81%)
Nov 21, 2005	39.58	39.82	39.43	39.77	128,156	+0.22(+0.56%)
Nov 18, 2005	39.81	39.83	39.17	39.55	239,312	+0.09(+0.23%)
Nov 17, 2005	39.45	39.72	39.35	39.46	307,313	+0.34(+0.86%)
Nov 16, 2005	38.55	39.27	38.55	39.12	360,112	+0.50(+1.28%)
Nov 15, 2005	38.64	39.15	38.41	38.63	284,592	-0.01(-0.02%)
Nov 14, 2005	39.03	39.03	38.58	38.63	210,869	-0.81(-2.05%)
Nov 11, 2005	39.21	39.55	39.04	39.44	261,706	+0.76(+1.98%)
Nov 10, 2005	39.59	39.60	38.32	38.67	477,153	-0.69(-1.76%)
Nov 09, 2005	39.73	40.01	39.27	39.37	415,854	-0.08(-0.20%)
Nov 08, 2005	39.09	39.75	38.91	39.45	248,629	+0.45(+1.16%)
Nov 07, 2005	39.42	39.57	38.76	38.99	445,931	-1.13(-2.81%)
Nov 04, 2005	41.03	41.03	39.87	40.12	490,067	-0.94(-2.28%)
Nov 03, 2005	41.11	41.42	40.89	41.05	277,563	-0.12(-0.28%)
Nov 02, 2005	40.96	41.44	40.82	41.17	250,591	+0.34(+0.82%)

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.