Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	61.58	61.99	61.15	61.49	568,282	-0.11(-0.17%)
Jan 30, 2006	61.15	61.68	60.76	61.59	671,269	+0.45(+0.73%)
Jan 27, 2006	60.53	61.36	60.43	61.15	800,363	+0.63(+1.04%)
Jan 26, 2006	60.32	60.84	60.16	60.52	378,408	+0.39(+0.64%)
Jan 25, 2006	60.38	60.77	59.93	60.13	494,809	-0.25(-0.42%)
Jan 24, 2006	60.52	61.43	60.28	60.38	758,260	-0.23(-0.38%)
Jan 23, 2006	61.05	61.23	60.47	60.61	501,104	-0.63(-1.03%)
Jan 20, 2006	61.68	61.68	60.65	61.24	647,638	-0.34(-0.55%)
Jan 19, 2006	61.39	61.92	61.38	61.58	518,956	+0.03(+0.05%)
Jan 18, 2006	61.55	62.21	61.43	61.55	932,140	-0.75(-1.20%)
Jan 17, 2006	61.87	62.53	61.83	62.30	601,201	-0.40(-0.63%)
Jan 13, 2006	63.10	63.23	62.41	62.70	436,815	-0.75(-1.18%)
Jan 12, 2006	63.76	63.94	62.82	63.44	483,767	-0.65(-1.01%)
Jan 11, 2006	64.93	64.93	63.98	64.09	306,069	-0.71(-1.09%)
Jan 10, 2006	65.41	65.41	63.75	64.80	744,948	-0.61(-0.93%)
Jan 09, 2006	65.02	66.29	64.71	65.41	397,395	+0.25(+0.39%)
Jan 06, 2006	65.23	65.31	64.28	65.16	422,161	-0.06(-0.09%)
Jan 05, 2006	64.68	65.88	64.64	65.22	471,075	+0.25(+0.39%)
Jan 04, 2006	65.84	65.84	64.75	64.97	377,788	-0.92(-1.40%)
Jan 03, 2006	65.14	65.97	62.99	65.89	754,339	+0.75(+1.15%)
Dec 30, 2005	65.70	65.89	64.76	65.14	410,191	-0.84(-1.28%)
Dec 29, 2005	66.42	66.67	65.60	65.98	268,507	-0.40(-0.60%)
Dec 28, 2005	66.87	66.87	65.99	66.38	365,405	-0.58(-0.87%)
Dec 27, 2005	68.10	68.66	66.87	66.96	385,218	-1.17(-1.72%)
Dec 23, 2005	67.98	68.45	66.96	68.13	430,933	+0.12(+0.17%)
Dec 22, 2005	67.88	68.22	67.63	68.02	369,430	+0.14(+0.20%)
Dec 21, 2005	67.45	67.96	67.16	67.88	619,156	+0.62(+0.92%)
Dec 20, 2005	66.33	67.55	66.21	67.26	654,242	+1.36(+2.06%)
Dec 19, 2005	66.46	67.16	65.80	65.91	377,892	-0.55(-0.83%)
Dec 16, 2005	67.25	67.35	66.38	66.46	414,525	-0.09(-0.13%)
Dec 15, 2005	66.14	66.62	65.75	66.55	424,225	+0.65(+0.99%)
Dec 14, 2005	65.37	66.24	65.22	65.90	374,693	+0.53(+0.82%)
Dec 13, 2005	64.82	65.65	64.65	65.36	265,205	+0.40(+0.61%)
Dec 12, 2005	64.93	65.21	64.59	64.97	249,726	+0.10(+0.15%)
Dec 09, 2005	64.25	65.01	63.76	64.87	324,850	+0.38(+0.59%)
Dec 08, 2005	62.99	64.75	62.28	64.49	451,365	+1.10(+1.74%)
Dec 07, 2005	64.44	64.44	63.18	63.39	554,558	-1.05(-1.62%)
Dec 06, 2005	63.86	64.61	63.42	64.43	432,377	+0.59(+0.93%)
Dec 05, 2005	65.51	65.51	63.58	63.84	719,873	-1.67(-2.54%)
Dec 02, 2005	64.92	65.68	64.55	65.51	333,828	+0.66(+1.02%)
Dec 01, 2005	64.51	65.34	64.45	64.85	327,637	+0.50(+0.78%)
Nov 30, 2005	65.46	65.51	64.11	64.35	319,072	-0.72(-1.10%)
Nov 29, 2005	65.12	66.48	64.72	65.06	383,980	+0.03(+0.04%)
Nov 28, 2005	66.75	66.87	64.99	65.03	407,508	-1.71(-2.56%)
Nov 25, 2005	66.86	66.87	66.48	66.74	97,620	+0.28(+0.42%)
Nov 23, 2005	66.48	67.10	66.01	66.46	347,450	+0.16(+0.23%)
Nov 22, 2005	65.02	66.37	64.84	66.30	485,212	+1.46(+2.26%)
Nov 21, 2005	64.05	65.01	63.77	64.84	387,798	+0.80(+1.26%)
Nov 18, 2005	64.05	64.20	63.47	64.04	477,473	+0.03(+0.05%)
Nov 17, 2005	61.86	64.03	61.80	64.01	529,585	+1.70(+2.72%)
Nov 16, 2005	62.50	62.94	61.76	62.31	473,758	-0.19(-0.31%)
Nov 15, 2005	63.47	63.66	62.33	62.50	705,013	-1.15(-1.81%)
Nov 14, 2005	64.54	64.88	63.50	63.66	404,412	-0.66(-1.02%)
Nov 11, 2005	63.23	64.33	62.99	64.32	425,154	+1.08(+1.70%)
Nov 10, 2005	62.50	63.33	61.72	63.24	547,644	+0.70(+1.12%)
Nov 09, 2005	62.60	63.17	61.54	62.54	787,154	-0.03(-0.05%)
Nov 08, 2005	63.06	63.97	62.50	62.57	1,237,901	-3.19(-4.85%)
Nov 07, 2005	63.97	65.76	63.77	65.76	616,680	+1.80(+2.82%)
Nov 04, 2005	64.30	64.36	63.35	63.96	599,859	-0.31(-0.48%)
Nov 03, 2005	65.14	66.20	64.06	64.27	757,641	-0.56(-0.87%)
Nov 02, 2005	64.05	65.68	63.85	64.83	1,125,730	+1.27(+2.00%)

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.