Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	46.03	46.31	45.84	45.91	11,990,578	-0.19(-0.40%)
Jan 30, 2006	45.30	46.20	45.30	46.10	9,429,238	+0.34(+0.75%)
Jan 27, 2006	45.60	46.18	45.60	45.76	10,807,386	+0.17(+0.37%)
Jan 26, 2006	46.03	46.11	45.51	45.59	13,829,644	-0.11(-0.23%)
Jan 25, 2006	45.77	46.09	45.52	45.69	11,287,073	+0.03(+0.07%)
Jan 24, 2006	45.96	46.39	45.63	45.66	10,746,474	-0.32(-0.69%)
Jan 23, 2006	45.93	46.26	45.70	45.98	10,826,333	+0.03(+0.06%)
Jan 20, 2006	46.90	46.90	45.89	45.95	15,238,425	-0.98(-2.08%)
Jan 19, 2006	47.52	47.66	46.88	46.92	11,480,435	-0.40(-0.85%)
Jan 18, 2006	47.44	47.83	47.17	47.33	19,450,958	+0.45(+0.96%)
Jan 17, 2006	46.76	46.96	46.61	46.87	15,437,808	-0.10(-0.20%)
Jan 13, 2006	46.87	47.13	46.59	46.97	12,256,186	-0.23(-0.48%)
Jan 12, 2006	47.34	47.42	47.10	47.20	8,719,181	-0.34(-0.71%)
Jan 11, 2006	47.65	47.90	47.10	47.53	10,228,362	+0.06(+0.12%)
Jan 10, 2006	46.96	47.51	46.94	47.48	10,093,079	+0.19(+0.41%)
Jan 09, 2006	47.38	47.58	47.09	47.29	12,131,350	-0.69(-1.44%)
Jan 06, 2006	47.41	48.02	47.11	47.97	14,514,379	+1.38(+2.97%)
Jan 05, 2006	45.97	46.82	45.89	46.59	12,772,881	+0.31(+0.67%)
Jan 04, 2006	46.42	46.59	45.93	46.28	17,411,094	-0.06(-0.13%)
Jan 03, 2006	46.56	46.62	45.64	46.34	20,744,112	-0.08(-0.17%)
Dec 30, 2005	46.22	46.59	46.06	46.42	9,648,630	-0.11(-0.24%)
Dec 29, 2005	46.76	46.91	46.43	46.53	7,009,201	-0.36(-0.77%)
Dec 28, 2005	46.93	47.20	46.76	46.90	6,793,882	+0.03(+0.06%)
Dec 27, 2005	47.14	47.72	46.81	46.87	7,751,839	-0.28(-0.59%)
Dec 23, 2005	47.44	47.55	47.09	47.14	6,403,262	+0.15(+0.31%)
Dec 22, 2005	46.65	47.00	46.48	47.00	11,639,977	+0.06(+0.12%)
Dec 21, 2005	46.57	47.44	46.57	46.94	12,123,736	+0.36(+0.78%)
Dec 20, 2005	46.85	46.93	46.34	46.58	9,342,650	-0.16(-0.34%)
Dec 19, 2005	47.00	47.21	46.68	46.74	8,827,726	-0.34(-0.73%)
Dec 16, 2005	47.38	47.44	46.87	47.08	13,100,109	-0.09(-0.19%)
Dec 15, 2005	46.81	47.23	46.73	47.17	10,900,349	+0.23(+0.48%)
Dec 14, 2005	47.24	47.41	46.85	46.95	12,681,512	-0.33(-0.69%)
Dec 13, 2005	47.72	47.95	47.16	47.27	22,214,160	-1.27(-2.62%)
Dec 12, 2005	49.14	49.33	48.43	48.55	10,702,383	-0.57(-1.16%)
Dec 09, 2005	49.02	49.19	48.75	49.12	11,442,011	-0.30(-0.61%)
Dec 08, 2005	50.02	50.21	48.95	49.41	10,246,955	-0.69(-1.38%)
Dec 07, 2005	50.26	50.78	49.95	50.10	9,356,462	-0.24(-0.47%)
Dec 06, 2005	50.01	50.74	50.01	50.34	8,626,041	+0.40(+0.80%)
Dec 05, 2005	49.92	50.06	49.53	49.94	7,124,651	-0.12(-0.25%)
Dec 02, 2005	50.26	50.35	49.90	50.06	8,376,370	-0.32(-0.63%)
Dec 01, 2005	50.35	50.68	50.29	50.38	8,266,586	+0.18(+0.35%)
Nov 30, 2005	50.29	50.62	50.11	50.21	10,662,365	-0.11(-0.22%)
Nov 29, 2005	50.36	50.79	50.27	50.32	9,113,874	-0.01(-0.01%)
Nov 28, 2005	50.15	50.51	50.12	50.32	9,204,003	+0.18(+0.35%)
Nov 25, 2005	50.23	50.44	50.05	50.15	3,894,335	+0.00(+0.00%)
Nov 23, 2005	49.77	50.48	49.67	50.15	9,560,625	+0.46(+0.92%)
Nov 22, 2005	49.06	49.74	49.06	49.69	10,246,423	+0.40(+0.80%)
Nov 21, 2005	49.47	49.62	49.14	49.30	8,513,424	-0.27(-0.55%)
Nov 18, 2005	49.70	49.70	49.23	49.57	14,140,404	+0.50(+1.01%)
Nov 17, 2005	48.67	49.12	48.43	49.07	9,373,461	+0.20(+0.40%)
Nov 16, 2005	48.26	48.90	48.22	48.87	11,853,348	+0.57(+1.18%)
Nov 15, 2005	47.46	48.51	47.46	48.30	12,095,405	+0.66(+1.39%)
Nov 14, 2005	47.58	48.00	47.50	47.64	6,932,883	-0.11(-0.22%)
Nov 11, 2005	47.55	47.91	47.52	47.75	8,572,566	+0.32(+0.67%)
Nov 10, 2005	46.70	47.61	46.48	47.43	8,379,026	+0.65(+1.39%)
Nov 09, 2005	46.71	47.06	46.59	46.78	6,969,891	-0.18(-0.37%)
Nov 08, 2005	47.11	47.38	46.94	46.96	6,725,178	-0.26(-0.55%)
Nov 07, 2005	46.93	47.35	46.91	47.22	7,888,715	+0.34(+0.73%)
Nov 04, 2005	46.82	47.04	46.68	46.87	6,784,320	+0.07(+0.16%)
Nov 03, 2005	46.05	46.89	45.92	46.80	13,618,397	+1.02(+2.23%)
Nov 02, 2005	45.86	46.25	45.54	45.78	11,416,512	-0.30(-0.65%)

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.