Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	52.02	52.17	52.02	52.17	856	+0.33(+0.64%)
Jan 30, 2006	51.84	51.84	51.84	51.84	263	-0.87(-1.65%)
Jan 27, 2006	51.81	52.71	51.81	52.71	512	+0.34(+0.65%)
Jan 26, 2006	52.37	52.37	52.37	52.37	0	+0.00(+0.00%)
Jan 25, 2006	52.51	52.51	52.37	52.37	263	-0.75(-1.41%)
Jan 24, 2006	52.16	53.13	52.16	53.12	5,831	-0.90(-1.67%)
Jan 23, 2006	52.62	54.02	52.43	54.02	4,019	+1.74(+3.34%)
Jan 20, 2006	50.41	52.28	49.79	52.28	3,587	+1.26(+2.46%)
Jan 19, 2006	51.60	51.62	51.02	51.02	2,240	-0.30(-0.59%)
Jan 18, 2006	51.32	51.32	51.32	51.32	0	+0.00(+0.00%)
Jan 17, 2006	52.23	52.25	51.04	51.32	4,397	-0.89(-1.71%)
Jan 13, 2006	52.22	52.22	52.22	52.22	131	-0.40(-0.76%)
Jan 12, 2006	51.97	52.62	51.76	52.62	1,054	+0.64(+1.24%)
Jan 11, 2006	51.35	51.97	51.35	51.97	1,186	+1.13(+2.22%)
Jan 10, 2006	50.84	50.84	50.70	50.84	1,813	+0.11(+0.21%)
Jan 09, 2006	50.46	50.83	50.46	50.74	925	+0.28(+0.56%)
Jan 06, 2006	50.27	50.46	50.27	50.46	1,054	+0.11(+0.21%)
Jan 05, 2006	50.27	50.35	50.27	50.35	9,619	+0.04(+0.08%)
Jan 04, 2006	50.68	50.68	50.31	50.31	263	-1.33(-2.57%)
Jan 03, 2006	52.67	52.68	51.64	51.64	2,513	-1.05(-1.99%)
Dec 30, 2005	50.10	52.69	50.10	52.69	1,586	+2.53(+5.04%)
Dec 29, 2005	49.40	50.16	49.40	50.16	2,905	+0.05(+0.11%)
Dec 28, 2005	50.46	50.46	50.11	50.11	527	-0.36(-0.71%)
Dec 27, 2005	50.46	50.47	50.08	50.46	5,402	+0.01(+0.02%)
Dec 23, 2005	50.31	50.46	50.08	50.46	934	-0.01(-0.02%)
Dec 22, 2005	50.31	50.54	50.31	50.46	3,360	-0.19(-0.37%)
Dec 21, 2005	50.28	50.87	50.28	50.65	5,140	+0.15(+0.30%)
Dec 20, 2005	50.10	50.65	50.08	50.50	8,038	-0.07(-0.14%)
Dec 19, 2005	50.57	50.57	50.57	50.57	0	+0.00(+0.00%)
Dec 16, 2005	50.57	50.57	50.57	50.57	0	+0.00(+0.00%)
Dec 15, 2005	50.27	50.57	50.10	50.57	8,547	+0.40(+0.80%)
Dec 14, 2005	51.02	51.02	50.17	50.17	894	+0.04(+0.08%)
Dec 13, 2005	50.62	50.62	49.87	50.13	14,429	-0.49(-0.96%)
Dec 12, 2005	50.62	50.62	50.62	50.62	13,177	+0.30(+0.60%)
Dec 09, 2005	50.46	50.46	50.31	50.31	797	+0.15(+0.30%)
Dec 08, 2005	50.16	50.16	50.16	50.16	26,289	-0.34(-0.68%)
Dec 07, 2005	50.50	50.50	50.50	50.50	658	+0.15(+0.29%)
Dec 06, 2005	50.68	50.74	50.18	50.35	836	+0.42(+0.84%)
Dec 05, 2005	49.93	49.93	49.93	49.93	0	+0.00(+0.00%)
Dec 02, 2005	50.84	50.84	49.93	49.93	1,388	-1.84(-3.56%)
Dec 01, 2005	49.89	51.78	49.89	51.78	2,635	+2.06(+4.15%)
Nov 30, 2005	49.89	50.01	49.71	49.71	1,586	-0.41(-0.81%)
Nov 29, 2005	50.11	50.12	50.11	50.12	805	-0.20(-0.39%)
Nov 28, 2005	51.03	51.03	50.11	50.32	1,080	+0.22(+0.45%)
Nov 25, 2005	50.09	50.09	50.09	50.09	0	+0.00(+0.00%)
Nov 23, 2005	50.09	50.09	50.09	50.09	1,449	+0.01(+0.01%)
Nov 22, 2005	50.12	50.12	50.08	50.09	586	-0.76(-1.49%)
Nov 21, 2005	50.80	50.93	50.80	50.84	851	+0.29(+0.57%)
Nov 18, 2005	50.55	50.55	50.55	50.55	131	+0.05(+0.11%)
Nov 17, 2005	50.50	50.50	50.50	50.50	0	+0.00(+0.00%)
Nov 16, 2005	50.38	50.66	50.38	50.50	710	-0.16(-0.32%)
Nov 15, 2005	50.66	50.66	50.66	50.66	131	+0.33(+0.65%)
Nov 14, 2005	50.34	50.34	50.33	50.33	263	-0.05(-0.09%)
Nov 11, 2005	50.05	50.38	49.64	50.38	686	+0.99(+2.01%)
Nov 10, 2005	49.32	49.39	49.32	49.39	527	+1.55(+3.24%)
Nov 09, 2005	48.56	50.08	47.84	47.84	922	-0.03(-0.06%)
Nov 08, 2005	47.07	48.56	47.07	47.87	1,494	-0.65(-1.34%)
Nov 07, 2005	47.77	48.57	47.77	48.52	2,273	+1.47(+3.13%)
Nov 04, 2005	47.05	47.05	47.05	47.05	263	+0.00(+0.00%)
Nov 03, 2005	47.78	47.81	46.67	47.05	13,987	-0.35(-0.74%)
Nov 02, 2005	47.40	47.40	47.40	47.40	658	+0.77(+1.64%)

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.