Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	56.16	57.02	56.04	56.76	187,501	+0.44(+0.78%)
Jan 30, 2006	56.63	56.63	56.09	56.32	116,605	-0.31(-0.55%)
Jan 27, 2006	56.28	57.13	56.38	56.63	181,282	+0.35(+0.63%)
Jan 26, 2006	56.32	56.54	56.09	56.28	257,308	+0.12(+0.21%)
Jan 25, 2006	56.32	56.86	55.93	56.16	129,820	-0.18(-0.32%)
Jan 24, 2006	55.77	56.46	55.74	56.34	213,776	+0.74(+1.33%)
Jan 23, 2006	54.14	55.61	54.14	55.60	166,512	+1.52(+2.82%)
Jan 20, 2006	54.86	54.86	54.00	54.08	176,928	-0.53(-0.97%)
Jan 19, 2006	54.03	54.63	53.87	54.61	194,652	+0.58(+1.07%)
Jan 18, 2006	54.19	54.59	53.95	54.03	160,604	-0.32(-0.58%)
Jan 17, 2006	54.41	54.45	53.78	54.34	101,368	-0.17(-0.31%)
Jan 13, 2006	55.15	55.22	53.90	54.51	143,968	-0.80(-1.45%)
Jan 12, 2006	55.06	55.38	54.99	55.31	123,290	+0.29(+0.53%)
Jan 11, 2006	55.31	55.38	54.65	55.03	215,641	-0.35(-0.64%)
Jan 10, 2006	54.99	55.98	54.80	55.38	243,626	+0.19(+0.35%)
Jan 09, 2006	54.48	55.21	54.41	55.19	92,040	+0.71(+1.30%)
Jan 06, 2006	54.02	54.48	53.83	54.48	149,410	+0.62(+1.15%)
Jan 05, 2006	53.26	54.16	53.22	53.86	106,965	+0.68(+1.28%)
Jan 04, 2006	52.94	53.52	52.84	53.18	110,541	+0.21(+0.39%)
Jan 03, 2006	51.94	53.11	51.11	52.97	196,673	+1.20(+2.31%)
Dec 30, 2005	51.78	51.91	51.46	51.78	122,202	+0.00(+0.00%)
Dec 29, 2005	52.16	52.21	51.71	51.78	139,459	-0.32(-0.62%)
Dec 28, 2005	51.87	52.20	51.75	52.10	139,304	+0.03(+0.05%)
Dec 27, 2005	52.62	52.74	51.81	52.07	173,042	-0.52(-0.99%)
Dec 23, 2005	52.48	52.77	52.41	52.59	97,948	+0.23(+0.44%)
Dec 22, 2005	51.94	52.36	51.58	52.36	103,389	+0.52(+1.00%)
Dec 21, 2005	51.81	52.26	51.64	51.84	212,843	+0.12(+0.22%)
Dec 20, 2005	51.87	52.03	51.29	51.73	239,273	-0.26(-0.51%)
Dec 19, 2005	53.00	53.00	51.99	51.99	203,048	-1.07(-2.02%)
Dec 16, 2005	53.22	53.35	52.92	53.06	290,269	-0.18(-0.34%)
Dec 15, 2005	53.80	53.90	53.19	53.24	115,516	-0.49(-0.91%)
Dec 14, 2005	53.77	54.00	53.62	53.73	127,021	-0.10(-0.19%)
Dec 13, 2005	53.32	53.90	53.15	53.84	112,407	+0.51(+0.95%)
Dec 12, 2005	53.64	53.64	53.19	53.33	91,107	-0.15(-0.28%)
Dec 09, 2005	53.44	53.71	53.10	53.48	73,228	+0.01(+0.02%)
Dec 08, 2005	52.97	53.89	52.97	53.46	125,311	+0.59(+1.11%)
Dec 07, 2005	53.42	53.54	52.71	52.88	119,248	-0.53(-1.00%)
Dec 06, 2005	53.56	53.93	53.35	53.41	89,397	+0.01(+0.02%)
Dec 05, 2005	54.07	54.08	53.13	53.40	141,169	-0.75(-1.38%)
Dec 02, 2005	54.54	54.54	53.74	54.14	218,440	-0.37(-0.67%)
Dec 01, 2005	54.03	54.54	54.10	54.51	206,002	+0.48(+0.89%)
Nov 30, 2005	54.16	54.38	53.84	54.03	326,494	-0.19(-0.36%)
Nov 29, 2005	54.00	54.35	53.95	54.22	90,019	+0.33(+0.61%)
Nov 28, 2005	54.64	54.64	53.87	53.89	121,269	-0.71(-1.31%)
Nov 25, 2005	54.58	54.67	54.18	54.61	45,864	+0.07(+0.13%)
Nov 23, 2005	53.94	54.61	53.75	54.54	172,575	+0.43(+0.80%)
Nov 22, 2005	53.87	54.25	53.45	54.11	218,129	+0.10(+0.19%)
Nov 21, 2005	53.80	54.14	53.01	54.00	131,686	+0.08(+0.14%)
Nov 18, 2005	54.16	54.16	53.56	53.93	102,612	+0.03(+0.05%)
Nov 17, 2005	53.10	54.11	52.81	53.90	104,167	+0.90(+1.70%)
Nov 16, 2005	53.42	53.43	52.57	53.00	120,647	-0.35(-0.66%)
Nov 15, 2005	52.74	53.53	52.52	53.35	267,414	+0.59(+1.12%)
Nov 14, 2005	53.26	53.35	52.48	52.76	87,842	-0.43(-0.81%)
Nov 11, 2005	52.79	53.33	52.63	53.19	79,291	+0.33(+0.63%)
Nov 10, 2005	52.00	52.97	51.91	52.86	352,924	+0.89(+1.72%)
Nov 09, 2005	51.36	52.49	51.36	51.96	245,492	+0.51(+1.00%)
Nov 08, 2005	51.71	51.81	51.29	51.45	226,213	-0.51(-0.99%)
Nov 07, 2005	51.71	52.10	51.52	51.96	146,145	+0.26(+0.50%)
Nov 04, 2005	51.80	51.93	51.20	51.71	97,015	-0.13(-0.26%)
Nov 03, 2005	51.89	52.66	51.71	51.84	179,416	+0.11(+0.21%)
Nov 02, 2005	51.31	51.73	50.98	51.73	237,874	+0.34(+0.66%)

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.