Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	43.64	43.74	42.83	43.54	215,407	-0.25(-0.57%)
Jan 30, 2006	44.72	44.81	43.60	43.79	122,402	-1.05(-2.34%)
Jan 27, 2006	44.05	44.99	43.32	44.84	170,592	+0.79(+1.80%)
Jan 26, 2006	43.49	44.36	43.27	44.05	101,379	+0.64(+1.49%)
Jan 25, 2006	43.82	43.82	43.05	43.40	108,275	-0.34(-0.77%)
Jan 24, 2006	42.72	44.05	42.68	43.74	99,255	+0.94(+2.19%)
Jan 23, 2006	42.63	43.34	42.57	42.80	83,582	+0.29(+0.69%)
Jan 20, 2006	43.65	43.67	42.26	42.51	111,329	-0.96(-2.22%)
Jan 19, 2006	43.43	43.59	42.93	43.47	147,518	+0.05(+0.12%)
Jan 18, 2006	42.73	43.43	42.23	43.42	95,325	+0.62(+1.45%)
Jan 17, 2006	42.88	43.10	42.57	42.80	87,386	-0.23(-0.54%)
Jan 13, 2006	43.18	43.34	42.67	43.03	43,268	+0.07(+0.16%)
Jan 12, 2006	43.61	43.66	42.88	42.97	92,905	-0.88(-2.00%)
Jan 11, 2006	43.09	43.90	42.97	43.84	268,369	+0.88(+2.04%)
Jan 10, 2006	41.99	43.19	41.99	42.97	105,055	+0.51(+1.20%)
Jan 09, 2006	42.14	42.59	42.14	42.46	181,475	+0.36(+0.86%)
Jan 06, 2006	41.89	42.31	41.46	42.10	159,428	+0.47(+1.14%)
Jan 05, 2006	41.71	41.86	41.62	41.62	142,110	-0.09(-0.21%)
Jan 04, 2006	41.15	41.81	41.01	41.71	217,479	+0.44(+1.06%)
Jan 03, 2006	40.71	41.33	39.59	41.27	197,960	+0.52(+1.29%)
Dec 30, 2005	40.87	41.27	40.65	40.75	92,209	-0.43(-1.04%)
Dec 29, 2005	41.31	41.50	41.02	41.18	53,230	-0.10(-0.25%)
Dec 28, 2005	41.70	41.70	40.79	41.28	92,673	-0.22(-0.52%)
Dec 27, 2005	42.46	42.48	41.30	41.50	75,347	-0.94(-2.21%)
Dec 23, 2005	42.48	42.53	41.93	42.43	54,060	+0.15(+0.35%)
Dec 22, 2005	41.86	42.44	41.81	42.29	56,139	+0.28(+0.68%)
Dec 21, 2005	41.67	42.00	41.01	42.00	77,743	+0.73(+1.77%)
Dec 20, 2005	40.58	42.00	40.58	41.27	177,756	+0.46(+1.14%)
Dec 19, 2005	41.50	41.50	40.52	40.81	107,955	-0.66(-1.60%)
Dec 16, 2005	41.86	42.29	41.26	41.47	217,831	-0.41(-0.99%)
Dec 15, 2005	43.24	43.24	41.26	41.88	205,048	-1.48(-3.41%)
Dec 14, 2005	42.90	43.39	42.69	43.36	118,018	+0.29(+0.68%)
Dec 13, 2005	42.95	43.31	42.37	43.07	125,618	+0.27(+0.62%)
Dec 12, 2005	42.11	43.10	42.46	42.80	119,775	+0.69(+1.63%)
Dec 09, 2005	41.61	42.54	41.42	42.11	60,739	+0.65(+1.56%)
Dec 08, 2005	41.94	42.22	41.08	41.47	86,062	-0.59(-1.41%)
Dec 07, 2005	41.99	42.31	41.87	42.06	154,422	+0.20(+0.47%)
Dec 06, 2005	41.28	42.34	41.28	41.87	192,935	+0.56(+1.35%)
Dec 05, 2005	41.23	41.47	40.52	41.31	259,444	+0.15(+0.36%)
Dec 02, 2005	40.70	41.19	40.05	41.16	186,133	+0.32(+0.78%)
Dec 01, 2005	40.41	41.34	40.41	40.84	156,047	+0.67(+1.67%)
Nov 30, 2005	39.68	40.85	39.34	40.17	154,778	+1.06(+2.70%)
Nov 29, 2005	40.13	40.14	38.89	39.11	110,349	-0.65(-1.64%)
Nov 28, 2005	39.41	40.84	39.41	39.77	128,926	+0.15(+0.39%)
Nov 25, 2005	39.64	39.68	39.16	39.61	19,250	+0.34(+0.88%)
Nov 23, 2005	39.79	39.79	39.23	39.27	79,722	-0.39(-0.98%)
Nov 22, 2005	39.96	40.02	39.36	39.66	85,903	-0.12(-0.30%)
Nov 21, 2005	39.68	39.96	39.43	39.78	83,539	+0.21(+0.52%)
Nov 18, 2005	39.72	39.74	39.11	39.57	224,110	+0.01(+0.02%)
Nov 17, 2005	38.90	39.56	38.53	39.56	100,776	+0.86(+2.22%)
Nov 16, 2005	38.82	38.99	38.19	38.70	137,492	+0.34(+0.90%)
Nov 15, 2005	39.47	39.56	38.19	38.36	179,362	-1.12(-2.83%)
Nov 14, 2005	39.06	39.47	38.99	39.47	118,654	+0.22(+0.57%)
Nov 11, 2005	39.11	39.53	38.77	39.25	151,282	+0.09(+0.22%)
Nov 10, 2005	39.13	39.37	38.57	39.16	174,833	+0.28(+0.73%)
Nov 09, 2005	38.92	39.33	38.61	38.88	168,115	+0.03(+0.07%)
Nov 08, 2005	38.43	39.03	38.34	38.86	178,554	+0.42(+1.10%)
Nov 07, 2005	38.41	38.81	37.71	38.43	206,787	+0.22(+0.59%)
Nov 04, 2005	37.89	38.63	37.44	38.21	256,249	+0.60(+1.60%)
Nov 03, 2005	38.74	38.86	37.27	37.61	488,597	-1.18(-3.04%)
Nov 02, 2005	36.45	39.94	36.18	38.79	1,216,802	+4.21(+12.19%)

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.