Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	48.67	49.89	47.63	49.63	11,292,801	+2.26(+4.76%)
Jan 30, 2006	47.25	48.25	47.24	47.38	4,453,847	+0.28(+0.59%)
Jan 27, 2006	48.20	48.22	47.03	47.10	4,282,447	-0.83(-1.72%)
Jan 26, 2006	47.40	48.50	47.26	47.93	7,197,956	+0.75(+1.60%)
Jan 25, 2006	48.08	48.08	46.61	47.17	6,022,031	-0.72(-1.51%)
Jan 24, 2006	45.09	47.99	45.08	47.90	9,599,264	+2.81(+6.23%)
Jan 23, 2006	44.53	45.32	44.46	45.09	3,757,160	+0.92(+2.08%)
Jan 20, 2006	44.80	45.32	43.71	44.17	5,662,176	-0.63(-1.40%)
Jan 19, 2006	44.47	44.87	44.42	44.79	4,439,350	+0.63(+1.44%)
Jan 18, 2006	44.77	44.77	43.93	44.16	2,408,983	-0.64(-1.42%)
Jan 17, 2006	44.94	44.98	44.25	44.80	2,485,729	-0.03(-0.06%)
Jan 13, 2006	44.68	45.07	44.63	44.83	1,626,170	+0.25(+0.55%)
Jan 12, 2006	45.18	45.60	44.49	44.58	3,549,945	-0.69(-1.52%)
Jan 11, 2006	44.63	45.62	44.62	45.27	3,695,763	+0.76(+1.70%)
Jan 10, 2006	44.50	44.97	44.10	44.51	2,550,537	-0.17(-0.38%)
Jan 09, 2006	44.00	45.20	43.98	44.68	6,131,181	+0.71(+1.61%)
Jan 06, 2006	43.04	44.39	42.92	43.97	6,960,895	+1.28(+3.01%)
Jan 05, 2006	41.75	42.76	41.66	42.69	3,994,221	+0.73(+1.73%)
Jan 04, 2006	42.33	42.56	41.57	41.96	6,194,284	-0.61(-1.44%)
Jan 03, 2006	43.24	43.42	42.10	42.57	7,334,394	-0.52(-1.21%)
Dec 30, 2005	42.70	43.57	42.35	43.10	2,792,714	-0.06(-0.14%)
Dec 29, 2005	43.86	44.09	43.12	43.16	2,218,822	-0.70(-1.60%)
Dec 28, 2005	44.41	44.47	43.60	43.86	1,897,340	-0.55(-1.24%)
Dec 27, 2005	44.80	44.94	44.17	44.41	3,022,954	-0.12(-0.28%)
Dec 23, 2005	44.24	44.53	44.02	44.53	1,635,550	+0.42(+0.94%)
Dec 22, 2005	44.21	44.47	43.86	44.12	3,075,823	+0.25(+0.58%)
Dec 21, 2005	43.97	44.33	43.49	43.86	3,552,503	+0.27(+0.63%)
Dec 20, 2005	43.16	43.88	42.54	43.59	5,844,661	+0.53(+1.24%)
Dec 19, 2005	43.27	44.20	42.83	43.06	7,478,506	-0.22(-0.50%)
Dec 16, 2005	43.05	43.38	42.72	43.27	3,996,780	+0.10(+0.24%)
Dec 15, 2005	43.34	43.51	42.81	43.17	3,412,654	-0.14(-0.33%)
Dec 14, 2005	43.62	43.91	43.03	43.31	5,194,876	+0.01(+0.03%)
Dec 13, 2005	42.98	43.59	42.80	43.30	5,434,495	+0.22(+0.50%)
Dec 12, 2005	42.45	43.20	42.35	43.08	5,286,971	+0.87(+2.07%)
Dec 09, 2005	42.13	42.45	41.31	42.21	6,092,808	+0.22(+0.53%)
Dec 08, 2005	40.55	42.05	40.34	41.99	8,992,968	+1.30(+3.19%)
Dec 07, 2005	42.04	42.16	40.49	40.69	9,954,856	-1.49(-3.53%)
Dec 06, 2005	42.92	43.27	42.03	42.18	7,519,438	-0.27(-0.64%)
Dec 05, 2005	43.25	43.25	42.28	42.45	8,472,798	-0.91(-2.11%)
Dec 02, 2005	43.22	44.27	42.36	43.37	7,804,252	+0.15(+0.35%)
Dec 01, 2005	42.00	43.39	41.92	43.21	8,504,350	+1.68(+4.05%)
Nov 30, 2005	42.72	43.98	41.53	41.53	13,943,108	-1.87(-4.31%)
Nov 29, 2005	43.72	44.60	42.00	43.40	16,848,384	-0.14(-0.32%)
Nov 28, 2005	45.62	45.73	43.48	43.54	10,827,206	-3.00(-6.45%)
Nov 25, 2005	45.35	46.54	45.34	46.54	2,580,383	+1.20(+2.65%)
Nov 23, 2005	44.45	46.08	44.33	45.34	4,922,000	+0.56(+1.25%)
Nov 22, 2005	44.96	45.15	44.22	44.79	3,894,451	-0.18(-0.39%)
Nov 21, 2005	44.07	45.05	43.64	44.96	4,851,222	+0.88(+2.00%)
Nov 18, 2005	44.39	44.56	43.80	44.08	4,956,109	-0.28(-0.62%)
Nov 17, 2005	44.45	44.80	44.14	44.36	6,719,570	+0.04(+0.08%)
Nov 16, 2005	44.55	44.88	44.11	44.32	8,660,400	-1.05(-2.32%)
Nov 15, 2005	45.15	45.87	44.82	45.37	4,689,202	+0.32(+0.72%)
Nov 14, 2005	45.62	45.74	45.00	45.05	5,761,093	-0.31(-0.69%)
Nov 11, 2005	46.21	46.30	45.13	45.36	5,957,223	-0.59(-1.28%)
Nov 10, 2005	44.74	46.03	44.21	45.95	6,310,256	+1.32(+2.95%)
Nov 09, 2005	45.50	45.69	44.62	44.63	6,669,258	-0.87(-1.91%)
Nov 08, 2005	45.50	45.78	44.81	45.50	5,049,910	-0.02(-0.04%)
Nov 07, 2005	44.86	45.73	44.50	45.52	5,412,324	+0.74(+1.64%)
Nov 04, 2005	44.09	44.86	43.81	44.79	6,122,654	+0.93(+2.11%)
Nov 03, 2005	43.68	44.55	43.51	43.86	6,034,822	+0.15(+0.34%)
Nov 02, 2005	42.22	43.86	42.04	43.71	8,382,408	+1.50(+3.54%)

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.