Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	72.59	72.59	70.97	71.58	2,109,580	-2.50(-3.37%)
Jan 30, 2006	74.06	74.40	73.55	74.08	1,080,309	+0.95(+1.30%)
Jan 27, 2006	72.77	73.51	72.38	73.13	981,608	+1.10(+1.53%)
Jan 26, 2006	71.00	72.42	71.00	72.03	844,021	+1.02(+1.44%)
Jan 25, 2006	71.69	72.57	70.97	71.00	983,228	+0.05(+0.07%)
Jan 24, 2006	70.50	71.13	70.34	70.95	690,231	+0.57(+0.81%)
Jan 23, 2006	70.79	71.31	70.27	70.38	443,411	-0.29(-0.41%)
Jan 20, 2006	72.14	72.39	70.58	70.67	667,547	-1.50(-2.07%)
Jan 19, 2006	72.51	72.77	71.96	72.17	571,412	-0.73(-1.00%)
Jan 18, 2006	73.37	73.37	72.32	72.89	526,989	-0.62(-0.85%)
Jan 17, 2006	73.63	73.86	73.14	73.51	465,555	-0.14(-0.19%)
Jan 13, 2006	73.03	74.55	72.98	73.65	795,818	-1.64(-2.17%)
Jan 12, 2006	76.31	76.34	75.28	75.29	262,752	-1.01(-1.33%)
Jan 11, 2006	75.86	76.48	75.54	76.31	396,693	+0.59(+0.77%)
Jan 10, 2006	75.39	76.07	75.17	75.72	488,103	+0.15(+0.20%)
Jan 09, 2006	75.69	75.83	75.25	75.57	508,356	-0.19(-0.24%)
Jan 06, 2006	74.72	75.80	74.65	75.76	388,862	+1.22(+1.64%)
Jan 05, 2006	75.02	75.15	74.22	74.54	367,799	-0.30(-0.41%)
Jan 04, 2006	74.73	76.03	74.49	74.84	631,091	+0.18(+0.24%)
Jan 03, 2006	74.51	74.78	72.62	74.66	982,823	+0.34(+0.46%)
Dec 30, 2005	75.00	75.00	73.83	74.32	431,529	-0.85(-1.13%)
Dec 29, 2005	75.13	75.82	75.01	75.17	212,794	+0.04(+0.06%)
Dec 28, 2005	74.65	75.89	74.65	75.13	487,158	+0.81(+1.10%)
Dec 27, 2005	74.68	76.08	74.20	74.31	445,436	-0.41(-0.55%)
Dec 23, 2005	74.89	75.40	74.48	74.72	308,659	-0.05(-0.07%)
Dec 22, 2005	73.80	74.84	73.80	74.77	432,339	+0.82(+1.11%)
Dec 21, 2005	73.65	74.46	73.57	73.95	621,640	+0.47(+0.64%)
Dec 20, 2005	72.08	73.59	72.08	73.48	913,557	+1.60(+2.23%)
Dec 19, 2005	73.70	74.12	71.60	71.88	974,857	-1.81(-2.45%)
Dec 16, 2005	75.04	75.08	73.68	73.68	771,244	-1.27(-1.69%)
Dec 15, 2005	75.58	75.73	74.62	74.95	405,065	-0.56(-0.74%)
Dec 14, 2005	75.58	76.10	75.31	75.51	364,558	-0.08(-0.11%)
Dec 13, 2005	75.85	76.44	75.39	75.59	471,090	-0.36(-0.47%)
Dec 12, 2005	75.85	76.46	75.62	75.94	499,850	+0.24(+0.31%)
Dec 09, 2005	74.45	75.98	74.40	75.71	595,310	+1.33(+1.78%)
Dec 08, 2005	74.65	75.55	74.20	74.38	548,188	-0.16(-0.22%)
Dec 07, 2005	75.07	75.71	74.43	74.54	825,523	-0.61(-0.81%)
Dec 06, 2005	76.14	76.80	75.14	75.15	782,721	-0.69(-0.91%)
Dec 05, 2005	76.54	76.54	74.45	75.84	1,394,774	-0.74(-0.97%)
Dec 02, 2005	76.65	76.71	75.80	76.58	1,916,633	-1.13(-1.45%)
Dec 01, 2005	78.22	78.43	77.43	77.71	894,789	-0.15(-0.19%)
Nov 30, 2005	77.99	78.58	77.50	77.85	851,312	-0.56(-0.71%)
Nov 29, 2005	78.83	79.06	77.10	78.41	765,978	-0.42(-0.54%)
Nov 28, 2005	79.23	79.33	78.25	78.83	481,082	-0.25(-0.32%)
Nov 25, 2005	79.45	79.54	78.69	79.08	221,840	-0.22(-0.28%)
Nov 23, 2005	77.65	79.83	77.65	79.31	638,787	+1.41(+1.82%)
Nov 22, 2005	78.17	78.35	77.44	77.89	655,260	-0.37(-0.47%)
Nov 21, 2005	78.58	78.69	77.79	78.26	510,652	-0.13(-0.17%)
Nov 18, 2005	79.02	79.10	77.77	78.39	556,559	-0.48(-0.61%)
Nov 17, 2005	78.97	79.39	78.73	78.88	801,084	+0.09(+0.11%)
Nov 16, 2005	78.89	79.06	78.18	78.79	565,876	-0.04(-0.05%)
Nov 15, 2005	79.50	79.42	78.63	78.82	826,198	-0.67(-0.85%)
Nov 14, 2005	76.66	80.35	76.66	79.50	1,994,541	+3.32(+4.36%)
Nov 11, 2005	74.65	76.58	74.31	76.18	768,813	+1.65(+2.22%)
Nov 10, 2005	72.77	74.92	72.59	74.53	918,958	+1.76(+2.42%)
Nov 09, 2005	73.34	73.38	72.53	72.77	779,345	-0.41(-0.56%)
Nov 08, 2005	74.11	74.11	73.07	73.17	310,144	-1.08(-1.46%)
Nov 07, 2005	74.73	74.91	73.69	74.25	403,715	-0.47(-0.62%)
Nov 04, 2005	74.18	75.08	73.66	74.72	722,636	+0.54(+0.73%)
Nov 03, 2005	74.77	74.77	73.03	74.18	997,405	-0.59(-0.79%)
Nov 02, 2005	73.36	75.31	72.30	74.77	1,483,619	+1.23(+1.67%)

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.