Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	43.74	44.15	43.71	43.71	1,089,597	-0.44(-1.00%)
Jan 30, 2006	44.17	44.20	44.03	44.15	691,154	+0.07(+0.15%)
Jan 27, 2006	43.88	44.19	43.81	44.09	1,693,234	+0.38(+0.87%)
Jan 26, 2006	43.70	43.82	43.54	43.71	762,351	+0.21(+0.49%)
Jan 25, 2006	43.85	43.85	43.33	43.49	1,335,594	-0.16(-0.37%)
Jan 24, 2006	44.10	44.10	43.50	43.66	997,703	+0.18(+0.41%)
Jan 23, 2006	43.56	43.62	43.35	43.48	984,576	+0.02(+0.04%)
Jan 20, 2006	44.37	44.37	43.40	43.46	1,227,852	-0.89(-2.00%)
Jan 19, 2006	44.33	44.72	44.15	44.35	1,443,572	+0.16(+0.36%)
Jan 18, 2006	44.11	44.29	43.93	44.19	1,072,922	-0.19(-0.42%)
Jan 17, 2006	44.37	44.46	44.20	44.37	1,714,049	-0.19(-0.42%)
Jan 13, 2006	44.64	44.64	44.39	44.56	2,479,358	-0.07(-0.15%)
Jan 12, 2006	44.73	44.81	44.50	44.63	1,155,472	-0.23(-0.51%)
Jan 11, 2006	44.81	44.92	44.64	44.86	764,480	+0.09(+0.21%)
Jan 10, 2006	44.56	44.76	44.50	44.76	1,534,165	+0.00(+0.00%)
Jan 09, 2006	44.59	44.78	44.48	44.76	2,087,183	+0.21(+0.47%)
Jan 06, 2006	44.42	44.56	44.15	44.55	1,833,854	+0.45(+1.02%)
Jan 05, 2006	44.04	44.21	43.95	44.10	555,975	-0.03(-0.06%)
Jan 04, 2006	43.86	44.15	43.86	44.13	1,214,015	+0.25(+0.56%)
Jan 03, 2006	43.41	43.97	43.00	43.88	3,489,007	+0.75(+1.74%)
Dec 30, 2005	43.33	43.37	43.13	43.13	1,228,207	-0.36(-0.84%)
Dec 29, 2005	43.63	43.79	43.40	43.49	1,068,073	-0.19(-0.43%)
Dec 28, 2005	43.73	43.77	43.53	43.68	1,327,551	+0.14(+0.33%)
Dec 27, 2005	44.18	44.18	43.52	43.54	1,565,742	-0.52(-1.17%)
Dec 23, 2005	44.80	44.80	43.89	44.05	758,330	+0.09(+0.21%)
Dec 22, 2005	43.88	43.99	43.71	43.96	939,634	+0.19(+0.42%)
Dec 21, 2005	43.93	44.01	43.71	43.77	1,708,018	+0.08(+0.17%)
Dec 20, 2005	43.63	43.87	43.56	43.70	3,163,653	+0.04(+0.10%)
Dec 19, 2005	43.33	44.20	43.33	43.66	2,679,111	-0.49(-1.11%)
Dec 16, 2005	44.28	44.39	44.07	44.15	1,381,245	-0.03(-0.08%)
Dec 15, 2005	44.31	44.37	44.05	44.18	2,746,524	-0.10(-0.23%)
Dec 14, 2005	44.17	44.39	43.56	44.28	2,229,340	+0.16(+0.36%)
Dec 13, 2005	43.88	44.28	43.87	44.12	4,698,055	+0.13(+0.29%)
Dec 12, 2005	44.11	44.11	43.82	43.99	1,638,595	+0.05(+0.12%)
Dec 09, 2005	43.88	44.01	43.66	43.94	666,673	+0.19(+0.43%)
Dec 08, 2005	43.75	44.04	43.55	43.76	904,154	-0.08(-0.19%)
Dec 07, 2005	44.02	44.06	43.66	43.84	1,248,903	-0.18(-0.40%)
Dec 06, 2005	44.03	44.29	43.95	44.02	3,801,114	+0.07(+0.15%)
Dec 05, 2005	44.04	44.09	43.77	43.95	708,421	-0.15(-0.35%)
Dec 02, 2005	44.04	44.18	43.91	44.10	1,568,107	+0.06(+0.13%)
Dec 01, 2005	43.84	44.09	43.71	44.04	3,928,134	+0.56(+1.28%)
Nov 30, 2005	43.78	43.82	43.49	43.49	4,312,976	-0.24(-0.54%)
Nov 29, 2005	43.85	44.01	43.63	43.72	2,530,568	-0.03(-0.06%)
Nov 28, 2005	44.16	44.16	43.65	43.75	874,351	-0.36(-0.81%)
Nov 25, 2005	44.09	44.11	43.95	44.10	709,368	+0.08(+0.19%)
Nov 23, 2005	43.84	44.15	43.80	44.02	1,240,507	+0.15(+0.35%)
Nov 22, 2005	43.63	43.93	43.54	43.87	1,191,544	+0.25(+0.56%)
Nov 21, 2005	43.46	43.72	43.33	43.62	2,387,227	+0.22(+0.51%)
Nov 18, 2005	43.46	43.51	43.23	43.40	1,882,817	+0.19(+0.43%)
Nov 17, 2005	42.99	43.30	42.94	43.22	678,381	+0.35(+0.81%)
Nov 16, 2005	42.75	42.89	42.63	42.87	1,107,929	+0.09(+0.22%)
Nov 15, 2005	42.76	42.99	42.64	42.78	464,554	-0.02(-0.04%)
Nov 14, 2005	42.88	42.96	42.72	42.79	396,432	-0.08(-0.20%)
Nov 11, 2005	42.81	42.91	42.73	42.88	624,688	+0.09(+0.22%)
Nov 10, 2005	42.39	42.82	42.15	42.78	1,039,925	+0.49(+1.16%)
Nov 09, 2005	42.18	42.51	42.16	42.29	641,009	-0.02(-0.04%)
Nov 08, 2005	42.34	42.38	42.20	42.31	806,702	-0.09(-0.22%)
Nov 07, 2005	42.45	42.53	42.23	42.40	810,841	+0.06(+0.14%)
Nov 04, 2005	42.38	42.41	42.12	42.34	1,315,252	+0.08(+0.20%)
Nov 03, 2005	42.84	42.84	42.11	42.26	1,408,919	+0.34(+0.81%)
Nov 02, 2005	41.53	42.02	41.34	41.92	599,497	+0.36(+0.85%)

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.