Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	46.35	47.25	46.35	46.92	1,828,400	+0.54(+1.16%)
Jan 30, 2006	46.30	46.40	46.22	46.38	832,700	+0.08(+0.17%)
Jan 27, 2006	46.61	46.75	45.93	46.30	2,028,900	-0.47(-1.00%)
Jan 26, 2006	43.95	46.88	45.42	46.77	3,980,300	+2.83(+6.44%)
Jan 25, 2006	43.85	44.16	43.85	43.94	1,551,800	-0.16(-0.36%)
Jan 24, 2006	43.49	44.28	43.49	44.10	1,396,200	+0.30(+0.68%)
Jan 23, 2006	44.45	44.71	43.74	43.80	1,124,500	-1.23(-2.73%)
Jan 20, 2006	45.17	45.26	44.99	45.03	1,069,700	-0.30(-0.66%)
Jan 19, 2006	45.30	45.37	45.15	45.33	622,300	+0.08(+0.18%)
Jan 18, 2006	45.14	45.32	45.00	45.25	613,700	-0.01(-0.02%)
Jan 17, 2006	45.33	45.55	45.23	45.26	757,000	-0.32(-0.70%)
Jan 13, 2006	46.00	46.05	45.50	45.58	853,800	-0.47(-1.02%)
Jan 12, 2006	46.17	46.34	45.98	46.05	962,100	-0.23(-0.50%)
Jan 11, 2006	46.78	46.84	45.90	46.28	1,285,000	-0.59(-1.26%)
Jan 10, 2006	46.88	46.91	46.27	46.87	1,430,800	-0.26(-0.55%)
Jan 09, 2006	46.85	47.35	46.70	47.13	909,300	+0.01(+0.02%)
Jan 06, 2006	47.20	47.45	46.96	47.12	664,500	+0.10(+0.21%)
Jan 05, 2006	47.35	47.45	46.77	47.02	614,200	-0.47(-0.99%)
Jan 04, 2006	47.10	47.49	46.95	47.49	894,500	+0.48(+1.02%)
Jan 03, 2006	46.75	47.10	46.39	47.01	1,032,400	+0.54(+1.16%)
Dec 30, 2005	47.07	47.19	46.45	46.47	727,100	-0.82(-1.73%)
Dec 29, 2005	47.81	48.12	47.26	47.29	492,500	-0.45(-0.94%)
Dec 28, 2005	47.40	47.96	47.26	47.74	360,900	+0.40(+0.84%)
Dec 27, 2005	48.52	48.79	47.34	47.34	547,900	-1.17(-2.41%)
Dec 23, 2005	48.32	48.60	48.24	48.51	428,600	+0.34(+0.71%)
Dec 22, 2005	47.33	48.20	47.32	48.17	428,900	+0.82(+1.73%)
Dec 21, 2005	47.80	48.10	47.20	47.35	586,500	-0.12(-0.25%)
Dec 20, 2005	46.63	47.72	46.60	47.47	666,800	+0.84(+1.80%)
Dec 19, 2005	47.26	47.27	46.49	46.63	611,100	-0.74(-1.56%)
Dec 16, 2005	48.23	48.37	46.98	47.37	1,121,400	-0.72(-1.50%)
Dec 15, 2005	48.11	48.48	47.72	48.09	540,600	-0.01(-0.02%)
Dec 14, 2005	47.75	48.40	47.68	48.10	691,300	+0.31(+0.65%)
Dec 13, 2005	47.10	47.89	46.85	47.79	854,600	+0.60(+1.27%)
Dec 12, 2005	47.35	47.35	46.93	47.19	529,800	-0.01(-0.02%)
Dec 09, 2005	46.84	47.43	46.75	47.20	830,000	+0.38(+0.81%)
Dec 08, 2005	46.72	47.02	46.43	46.82	662,000	+0.08(+0.17%)
Dec 07, 2005	46.57	47.02	46.36	46.74	614,600	-0.05(-0.11%)
Dec 06, 2005	46.68	47.15	46.52	46.79	504,300	+0.25(+0.54%)
Dec 05, 2005	46.40	46.62	46.11	46.54	753,000	-0.29(-0.62%)
Dec 02, 2005	46.38	47.44	46.36	46.83	990,300	+0.45(+0.97%)
Dec 01, 2005	45.80	46.45	45.66	46.38	697,300	+0.68(+1.49%)
Nov 30, 2005	45.99	46.18	45.59	45.70	1,117,200	+0.16(+0.35%)
Nov 29, 2005	44.74	45.65	44.74	45.54	583,500	+0.97(+2.18%)
Nov 28, 2005	45.35	45.42	44.50	44.57	548,700	-1.13(-2.47%)
Nov 25, 2005	45.65	45.70	45.43	45.70	137,500	+0.15(+0.33%)
Nov 23, 2005	45.35	45.68	45.14	45.55	888,200	+0.15(+0.33%)
Nov 22, 2005	45.75	45.77	45.20	45.40	760,000	-0.33(-0.72%)
Nov 21, 2005	44.78	45.89	44.66	45.73	895,400	+0.85(+1.89%)
Nov 18, 2005	45.11	45.21	44.75	44.88	1,308,900	+0.03(+0.07%)
Nov 17, 2005	44.96	45.10	44.80	44.85	853,300	+0.01(+0.02%)
Nov 16, 2005	44.86	45.15	44.51	44.84	740,500	-0.03(-0.07%)
Nov 15, 2005	43.84	44.91	43.84	44.87	952,100	+1.00(+2.28%)
Nov 14, 2005	44.32	44.46	43.60	43.87	1,486,000	-0.66(-1.48%)
Nov 11, 2005	44.73	44.96	44.36	44.53	564,100	-0.20(-0.45%)
Nov 10, 2005	45.15	45.15	43.25	44.73	1,323,400	-0.25(-0.56%)
Nov 09, 2005	45.55	45.57	44.92	44.98	766,100	-0.49(-1.08%)
Nov 08, 2005	45.45	45.76	45.27	45.47	462,300	-0.29(-0.63%)
Nov 07, 2005	45.67	45.99	45.55	45.76	513,900	+0.10(+0.22%)
Nov 04, 2005	45.12	45.75	45.10	45.66	729,600	+0.62(+1.38%)
Nov 03, 2005	45.45	45.79	45.00	45.04	675,500	-0.27(-0.60%)
Nov 02, 2005	44.72	45.61	44.68	45.31	596,100	+0.55(+1.23%)

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.