Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	41.06	41.23	41.02	41.02	11,047	+0.04(+0.10%)
Jan 30, 2006	41.18	41.23	40.97	40.97	6,572	-0.17(-0.42%)
Jan 27, 2006	40.98	41.20	40.98	41.15	1,817	+0.36(+0.89%)
Jan 26, 2006	40.75	40.82	40.62	40.78	17,060	+0.40(+0.99%)
Jan 25, 2006	40.30	40.50	40.26	40.38	9,089	+0.11(+0.28%)
Jan 24, 2006	39.99	40.43	39.99	40.27	5,313	+0.36(+0.91%)
Jan 23, 2006	40.11	40.11	39.86	39.90	5,174	-0.04(-0.11%)
Jan 20, 2006	40.43	40.49	39.95	39.95	4,055	-0.49(-1.20%)
Jan 19, 2006	40.33	40.55	40.29	40.43	3,915	+0.19(+0.48%)
Jan 18, 2006	39.97	40.24	39.97	40.24	5,593	+0.15(+0.37%)
Jan 17, 2006	40.25	40.25	39.95	40.09	16,081	-0.42(-1.04%)
Jan 13, 2006	40.43	40.51	40.28	40.51	3,775	+0.19(+0.48%)
Jan 12, 2006	40.46	40.49	40.32	40.32	10,208	-0.11(-0.28%)
Jan 11, 2006	40.05	40.43	40.05	40.43	5,593	+0.34(+0.86%)
Jan 10, 2006	40.08	40.10	39.93	40.09	14,543	+0.09(+0.21%)
Jan 09, 2006	40.04	40.10	39.94	40.00	9,229	+0.04(+0.09%)
Jan 06, 2006	39.74	40.06	39.69	39.97	410,714	+0.30(+0.76%)
Jan 05, 2006	39.72	39.72	39.62	39.67	5,034	+0.06(+0.14%)
Jan 04, 2006	39.32	39.65	39.32	39.61	25,730	+0.39(+0.98%)
Jan 03, 2006	38.97	39.26	38.75	39.22	7,131	+0.28(+0.72%)
Dec 30, 2005	38.93	39.00	38.82	38.94	4,055	-0.21(-0.55%)
Dec 29, 2005	39.14	39.27	39.12	39.16	4,195	+0.01(+0.02%)
Dec 28, 2005	39.28	39.28	39.15	39.15	6,572	-0.20(-0.51%)
Dec 27, 2005	39.59	39.63	39.35	39.35	1,817	-0.17(-0.43%)
Dec 23, 2005	39.54	39.55	39.52	39.52	2,656	+0.03(+0.07%)
Dec 22, 2005	39.37	39.50	39.37	39.49	5,873	-0.97(-2.39%)
Dec 21, 2005	40.64	40.65	40.46	40.46	6,852	-0.06(-0.14%)
Dec 20, 2005	40.33	40.60	40.33	40.52	14,683	-0.19(-0.47%)
Dec 19, 2005	40.87	40.90	40.60	40.71	7,691	-0.28(-0.68%)
Dec 16, 2005	40.94	41.03	40.92	40.99	4,474	+0.07(+0.17%)
Dec 15, 2005	41.08	41.08	40.86	40.92	4,335	-0.06(-0.16%)
Dec 14, 2005	40.97	41.15	40.97	40.98	4,055	-0.10(-0.24%)
Dec 13, 2005	40.98	41.13	40.87	41.08	7,551	+0.08(+0.19%)
Dec 12, 2005	41.01	41.05	40.81	41.00	4,754	-0.09(-0.21%)
Dec 09, 2005	41.01	41.26	41.01	41.09	1,398	+0.26(+0.63%)
Dec 08, 2005	41.03	41.03	40.83	40.83	4,754	-0.19(-0.45%)
Dec 07, 2005	41.18	41.23	40.84	41.02	7,970	-0.25(-0.61%)
Dec 06, 2005	41.50	41.50	41.27	41.27	1,957	-0.05(-0.12%)
Dec 05, 2005	41.50	41.50	41.09	41.32	9,928	-0.20(-0.48%)
Dec 02, 2005	41.51	41.52	41.38	41.52	7,271	-0.06(-0.14%)
Dec 01, 2005	41.36	41.60	41.36	41.58	7,970	+0.47(+1.15%)
Nov 30, 2005	41.25	41.35	41.10	41.10	2,097	-0.11(-0.26%)
Nov 29, 2005	41.29	41.35	41.20	41.21	9,369	+0.06(+0.16%)
Nov 28, 2005	41.06	41.28	41.05	41.15	29,786	+0.01(+0.02%)
Nov 25, 2005	41.08	41.14	40.96	41.14	8,530	+0.19(+0.47%)
Nov 23, 2005	40.78	41.10	40.78	40.95	3,496	+0.03(+0.07%)
Nov 22, 2005	40.60	40.93	40.56	40.92	8,390	+0.33(+0.81%)
Nov 21, 2005	40.07	40.59	40.07	40.59	53,978	+0.24(+0.60%)
Nov 18, 2005	40.27	40.35	40.27	40.35	1,678	+0.32(+0.80%)
Nov 17, 2005	39.62	40.04	39.62	40.02	4,055	+0.74(+1.87%)
Nov 16, 2005	39.42	39.42	39.29	39.29	4,894	-0.13(-0.32%)
Nov 15, 2005	39.87	39.74	39.31	39.42	14,963	-0.40(-1.01%)
Nov 14, 2005	39.87	39.89	39.79	39.82	6,572	+0.03(+0.07%)
Nov 11, 2005	39.77	39.83	39.77	39.79	3,496	+0.01(+0.02%)
Nov 10, 2005	39.39	39.82	39.35	39.78	13,145	+0.31(+0.78%)
Nov 09, 2005	39.19	39.54	39.17	39.47	3,635	+0.21(+0.53%)
Nov 08, 2005	39.14	39.37	39.14	39.27	4,055	+0.12(+0.31%)
Nov 07, 2005	39.22	39.27	38.99	39.14	3,915	-0.11(-0.27%)
Nov 04, 2005	39.35	39.35	39.02	39.25	4,055	+0.04(+0.11%)
Nov 03, 2005	39.52	39.52	39.10	39.21	2,237	-0.22(-0.56%)
Nov 02, 2005	38.94	39.46	38.94	39.43	2,936	+0.41(+1.06%)

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.