Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	40.06	40.06	39.82	39.90	27,167	-0.16(-0.39%)
Jan 30, 2006	40.31	40.34	40.05	40.06	28,378	-0.28(-0.70%)
Jan 27, 2006	39.96	40.37	39.85	40.34	66,305	+0.39(+0.99%)
Jan 26, 2006	39.93	40.02	39.82	39.95	50,435	+0.19(+0.49%)
Jan 25, 2006	39.89	39.89	39.66	39.76	56,218	-0.06(-0.15%)
Jan 24, 2006	39.74	39.88	39.59	39.82	80,965	+0.25(+0.62%)
Jan 23, 2006	39.50	39.74	39.50	39.57	439,932	+0.02(+0.06%)
Jan 20, 2006	40.00	40.00	39.44	39.55	3,899,141	-0.55(-1.37%)
Jan 19, 2006	40.08	40.17	39.92	40.10	177,129	+0.02(+0.06%)
Jan 18, 2006	39.94	40.24	39.90	40.08	89,708	+0.00(+0.00%)
Jan 17, 2006	40.20	40.21	39.99	40.08	65,499	-0.31(-0.77%)
Jan 13, 2006	40.41	40.49	40.30	40.39	55,411	+0.04(+0.11%)
Jan 12, 2006	40.54	40.56	40.30	40.34	44,652	-0.30(-0.75%)
Jan 11, 2006	40.61	40.70	40.51	40.65	53,932	+0.07(+0.16%)
Jan 10, 2006	40.51	40.63	40.48	40.58	47,342	-0.01(-0.04%)
Jan 09, 2006	40.34	40.72	40.29	40.60	64,154	+0.33(+0.81%)
Jan 06, 2006	40.15	40.34	40.05	40.27	110,823	+0.18(+0.45%)
Jan 05, 2006	40.08	40.24	40.06	40.09	93,339	-0.06(-0.15%)
Jan 04, 2006	39.94	40.15	39.94	40.15	44,921	+0.26(+0.65%)
Jan 03, 2006	39.63	39.95	39.43	39.89	703,946	+0.29(+0.73%)
Dec 30, 2005	39.79	39.79	39.60	39.60	83,117	-0.19(-0.49%)
Dec 29, 2005	39.85	39.96	39.77	39.79	69,533	-0.09(-0.22%)
Dec 28, 2005	39.84	39.99	39.84	39.88	31,202	+0.04(+0.09%)
Dec 27, 2005	40.11	40.17	39.81	39.85	100,198	-0.22(-0.54%)
Dec 23, 2005	40.15	40.15	40.02	40.06	38,196	+0.02(+0.06%)
Dec 22, 2005	40.08	40.08	39.92	40.04	95,894	-0.10(-0.26%)
Dec 21, 2005	40.14	40.28	40.05	40.14	65,230	+0.16(+0.39%)
Dec 20, 2005	40.17	40.20	39.96	39.99	31,740	-0.20(-0.50%)
Dec 19, 2005	40.24	40.40	40.14	40.19	32,278	-0.16(-0.41%)
Dec 16, 2005	40.60	40.65	40.35	40.35	85,269	+0.01(+0.02%)
Dec 15, 2005	40.27	40.45	40.26	40.34	81,638	+0.04(+0.11%)
Dec 14, 2005	40.08	40.46	40.08	40.30	47,073	+0.30(+0.75%)
Dec 13, 2005	39.72	40.09	39.72	40.00	41,155	+0.39(+0.99%)
Dec 12, 2005	39.69	39.78	39.51	39.61	70,340	+0.04(+0.09%)
Dec 09, 2005	39.49	39.66	39.47	39.57	85,538	+0.08(+0.21%)
Dec 08, 2005	39.53	39.77	39.41	39.49	26,092	-0.02(-0.06%)
Dec 07, 2005	39.82	39.82	39.41	39.51	26,092	-0.25(-0.62%)
Dec 06, 2005	39.89	39.99	39.76	39.76	158,972	-0.03(-0.07%)
Dec 05, 2005	39.89	39.89	39.70	39.79	57,294	-0.16(-0.41%)
Dec 02, 2005	39.84	40.02	39.84	39.95	86,076	-0.01(-0.04%)
Dec 01, 2005	39.67	40.04	39.64	39.96	218,150	+0.30(+0.77%)
Nov 30, 2005	39.90	40.05	39.61	39.66	236,307	-0.22(-0.56%)
Nov 29, 2005	39.88	40.07	39.83	39.88	138,126	+0.13(+0.34%)
Nov 28, 2005	39.85	39.96	39.70	39.75	253,388	-0.25(-0.61%)
Nov 25, 2005	39.70	40.10	39.70	39.99	188,292	+0.13(+0.34%)
Nov 23, 2005	39.44	39.99	39.43	39.86	253,253	+0.09(+0.22%)
Nov 22, 2005	39.46	39.86	39.46	39.77	90,246	+0.16(+0.39%)
Nov 21, 2005	39.41	39.67	39.41	39.61	48,821	+0.20(+0.51%)
Nov 18, 2005	39.28	39.50	39.18	39.41	85,269	+0.09(+0.23%)
Nov 17, 2005	39.12	39.32	39.12	39.32	28,647	+0.22(+0.55%)
Nov 16, 2005	39.03	39.18	38.97	39.11	39,810	-0.02(-0.06%)
Nov 15, 2005	39.41	39.47	39.09	39.13	26,226	-0.19(-0.49%)
Nov 14, 2005	39.41	39.56	39.30	39.32	117,010	-0.15(-0.38%)
Nov 11, 2005	39.41	39.48	39.32	39.47	44,114	+0.12(+0.30%)
Nov 10, 2005	39.05	39.48	38.97	39.35	64,692	+0.33(+0.84%)
Nov 09, 2005	39.03	39.16	38.98	39.03	41,155	-0.04(-0.11%)
Nov 08, 2005	39.07	39.12	38.98	39.07	90,246	-0.23(-0.59%)
Nov 07, 2005	39.33	39.37	39.16	39.30	37,524	+0.08(+0.21%)
Nov 04, 2005	39.39	39.40	39.07	39.22	101,140	-0.04(-0.11%)
Nov 03, 2005	63.82	39.59	39.15	39.27	92,129	-0.01(-0.02%)
Nov 02, 2005	38.89	39.29	38.89	39.27	91,994	+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.