Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	39.56	39.56	39.32	39.40	27,513	-0.15(-0.39%)
Jan 30, 2006	39.81	39.83	39.55	39.56	28,739	-0.28(-0.70%)
Jan 27, 2006	39.46	39.87	39.35	39.84	67,149	+0.39(+0.99%)
Jan 26, 2006	39.43	39.51	39.32	39.45	51,077	+0.19(+0.49%)
Jan 25, 2006	39.39	39.39	39.16	39.26	56,934	-0.06(-0.15%)
Jan 24, 2006	39.24	39.37	39.09	39.32	81,996	+0.24(+0.62%)
Jan 23, 2006	39.00	39.24	39.00	39.07	445,530	+0.02(+0.06%)
Jan 20, 2006	39.50	39.50	38.94	39.05	3,948,755	-0.54(-1.37%)
Jan 19, 2006	39.57	39.67	39.42	39.59	179,383	+0.02(+0.06%)
Jan 18, 2006	39.44	39.73	39.40	39.57	90,849	+0.00(+0.00%)
Jan 17, 2006	39.70	39.70	39.48	39.57	66,332	-0.31(-0.77%)
Jan 13, 2006	39.90	39.98	39.79	39.88	56,116	+0.04(+0.11%)
Jan 12, 2006	40.03	40.05	39.79	39.84	45,220	-0.30(-0.75%)
Jan 11, 2006	40.10	40.19	40.00	40.14	54,618	+0.07(+0.16%)
Jan 10, 2006	40.00	40.12	39.97	40.07	47,944	-0.01(-0.04%)
Jan 09, 2006	39.84	40.20	39.79	40.09	64,970	+0.32(+0.81%)
Jan 06, 2006	39.65	39.84	39.54	39.76	112,233	+0.18(+0.45%)
Jan 05, 2006	39.57	39.73	39.56	39.59	94,527	-0.06(-0.15%)
Jan 04, 2006	39.44	39.65	39.44	39.65	45,492	+0.26(+0.65%)
Jan 03, 2006	39.13	39.45	38.93	39.39	712,903	+0.29(+0.73%)
Dec 30, 2005	39.29	39.29	39.10	39.10	84,175	-0.19(-0.49%)
Dec 29, 2005	39.35	39.46	39.27	39.29	70,418	-0.09(-0.22%)
Dec 28, 2005	39.34	39.48	39.34	39.38	31,599	+0.04(+0.09%)
Dec 27, 2005	39.60	39.66	39.31	39.34	101,473	-0.21(-0.54%)
Dec 23, 2005	39.65	39.65	39.52	39.56	38,682	+0.02(+0.06%)
Dec 22, 2005	39.57	39.57	39.42	39.54	97,115	-0.10(-0.26%)
Dec 21, 2005	39.63	39.78	39.54	39.64	66,060	+0.15(+0.39%)
Dec 20, 2005	39.66	39.70	39.46	39.48	32,144	-0.20(-0.50%)
Dec 19, 2005	39.73	39.89	39.63	39.68	32,689	-0.16(-0.41%)
Dec 16, 2005	40.09	40.14	39.84	39.84	86,354	+0.01(+0.02%)
Dec 15, 2005	39.76	39.94	39.76	39.84	82,677	+0.04(+0.11%)
Dec 14, 2005	39.58	39.95	39.58	39.79	47,672	+0.29(+0.75%)
Dec 13, 2005	39.22	39.59	39.22	39.50	41,679	+0.39(+0.99%)
Dec 12, 2005	39.19	39.28	39.01	39.11	71,235	+0.04(+0.09%)
Dec 09, 2005	38.99	39.16	38.98	39.07	86,627	+0.08(+0.21%)
Dec 08, 2005	39.04	39.27	38.91	38.99	26,424	-0.02(-0.06%)
Dec 07, 2005	39.32	39.32	38.92	39.01	26,424	-0.24(-0.62%)
Dec 06, 2005	39.39	39.48	39.26	39.26	160,995	-0.03(-0.07%)
Dec 05, 2005	39.39	39.39	39.21	39.29	58,023	-0.16(-0.41%)
Dec 02, 2005	39.34	39.52	39.34	39.45	87,171	-0.01(-0.04%)
Dec 01, 2005	39.17	39.54	39.14	39.46	220,926	+0.30(+0.77%)
Nov 30, 2005	39.40	39.54	39.11	39.16	239,314	-0.22(-0.56%)
Nov 29, 2005	39.37	39.56	39.33	39.38	139,883	+0.13(+0.34%)
Nov 28, 2005	39.35	39.46	39.21	39.25	256,612	-0.24(-0.61%)
Nov 25, 2005	39.21	39.59	39.21	39.49	190,688	+0.13(+0.34%)
Nov 23, 2005	38.95	39.49	38.93	39.36	256,476	+0.09(+0.22%)
Nov 22, 2005	38.96	39.36	38.96	39.27	91,394	+0.15(+0.39%)
Nov 21, 2005	38.91	39.17	38.91	39.12	49,442	+0.20(+0.51%)
Nov 18, 2005	38.79	39.00	38.69	38.92	86,354	+0.09(+0.23%)
Nov 17, 2005	38.63	38.83	38.63	38.83	29,011	+0.21(+0.55%)
Nov 16, 2005	38.54	38.68	38.48	38.62	40,317	-0.02(-0.06%)
Nov 15, 2005	38.92	38.98	38.60	38.64	26,560	-0.19(-0.49%)
Nov 14, 2005	38.92	39.06	38.81	38.83	118,499	-0.15(-0.38%)
Nov 11, 2005	38.91	38.98	38.82	38.98	44,675	+0.12(+0.30%)
Nov 10, 2005	38.56	38.98	38.48	38.86	65,515	+0.32(+0.84%)
Nov 09, 2005	38.54	38.67	38.49	38.54	41,679	-0.04(-0.11%)
Nov 08, 2005	38.58	38.63	38.49	38.58	91,394	-0.23(-0.59%)
Nov 07, 2005	38.84	38.87	38.67	38.81	38,001	+0.08(+0.21%)
Nov 04, 2005	38.90	38.90	38.58	38.73	102,427	-0.04(-0.11%)
Nov 03, 2005	63.02	39.09	38.65	38.77	93,301	-0.01(-0.02%)
Nov 02, 2005	38.40	38.79	38.40	38.78	93,165	+0.37(+0.96%)

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.