Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	54.50	54.50	53.74	53.96	265,552	-0.67(-1.22%)
Jan 30, 2006	54.46	54.88	54.38	54.63	181,281	+0.30(+0.55%)
Jan 27, 2006	54.53	54.54	54.24	54.33	246,851	+0.02(+0.03%)
Jan 26, 2006	54.33	54.46	54.16	54.31	255,033	+0.09(+0.17%)
Jan 25, 2006	54.85	55.06	54.07	54.22	163,632	-0.47(-0.86%)
Jan 24, 2006	54.72	54.91	54.45	54.69	198,346	+0.05(+0.09%)
Jan 23, 2006	54.59	54.95	54.55	54.64	149,373	+0.09(+0.16%)
Jan 20, 2006	54.64	55.35	54.51	54.55	298,863	-0.08(-0.14%)
Jan 19, 2006	53.71	54.80	53.69	54.63	214,008	+1.14(+2.13%)
Jan 18, 2006	54.53	54.71	53.39	53.49	284,136	-1.26(-2.30%)
Jan 17, 2006	55.12	55.17	54.45	54.75	174,269	-0.36(-0.65%)
Jan 13, 2006	54.56	55.51	54.56	55.11	190,398	+0.33(+0.61%)
Jan 12, 2006	55.26	55.30	54.77	54.77	209,800	-0.62(-1.11%)
Jan 11, 2006	55.74	55.74	55.18	55.39	250,124	-0.50(-0.90%)
Jan 10, 2006	56.07	56.07	55.44	55.89	245,332	-0.17(-0.31%)
Jan 09, 2006	57.49	57.52	55.78	56.07	379,978	-1.66(-2.88%)
Jan 06, 2006	57.75	58.31	56.47	57.73	470,912	+2.07(+3.72%)
Jan 05, 2006	55.80	56.00	55.54	55.66	121,205	-0.09(-0.15%)
Jan 04, 2006	56.13	56.18	55.69	55.74	221,488	-0.50(-0.90%)
Jan 03, 2006	55.81	56.25	55.59	56.25	265,552	+0.65(+1.17%)
Dec 30, 2005	55.91	55.91	55.41	55.60	104,374	-0.32(-0.57%)
Dec 29, 2005	56.07	56.17	55.66	55.91	115,478	-0.20(-0.35%)
Dec 28, 2005	55.67	56.25	55.56	56.11	147,737	+0.52(+0.94%)
Dec 27, 2005	55.96	56.31	55.43	55.59	195,775	-0.33(-0.60%)
Dec 23, 2005	56.15	56.43	55.81	55.92	107,880	-0.13(-0.23%)
Dec 22, 2005	56.00	56.05	55.74	56.05	149,840	+0.18(+0.32%)
Dec 21, 2005	56.00	56.12	55.66	55.87	184,203	-0.04(-0.08%)
Dec 20, 2005	56.00	56.43	55.72	55.91	200,099	+0.03(+0.06%)
Dec 19, 2005	57.11	57.26	55.79	55.88	115,244	-1.32(-2.30%)
Dec 16, 2005	56.66	57.71	56.66	57.20	287,526	+0.58(+1.03%)
Dec 15, 2005	57.10	57.10	56.40	56.61	198,463	-0.47(-0.82%)
Dec 14, 2005	56.68	57.54	56.66	57.08	131,958	+0.43(+0.76%)
Dec 13, 2005	56.77	56.98	56.59	56.66	183,151	-0.20(-0.35%)
Dec 12, 2005	57.55	57.79	56.84	56.85	201,268	-0.66(-1.15%)
Dec 09, 2005	57.19	57.84	57.19	57.51	84,855	+0.24(+0.42%)
Dec 08, 2005	56.60	57.63	56.57	57.27	318,032	+0.75(+1.33%)
Dec 07, 2005	56.64	56.89	56.35	56.52	220,553	-0.09(-0.17%)
Dec 06, 2005	57.07	57.18	56.51	56.61	226,164	-0.34(-0.60%)
Dec 05, 2005	57.49	57.49	56.87	56.96	181,048	-0.60(-1.04%)
Dec 02, 2005	57.92	58.01	57.45	57.55	189,346	-0.37(-0.64%)
Dec 01, 2005	56.77	57.92	56.77	57.92	267,539	+1.31(+2.31%)
Nov 30, 2005	56.85	57.14	56.33	56.61	212,722	-0.01(-0.02%)
Nov 29, 2005	56.25	57.32	56.25	56.62	151,243	+0.48(+0.85%)
Nov 28, 2005	57.58	57.62	56.11	56.14	237,968	-1.57(-2.71%)
Nov 25, 2005	57.37	57.75	57.20	57.71	40,323	+0.29(+0.51%)
Nov 23, 2005	58.67	58.68	57.37	57.42	217,047	-1.38(-2.34%)
Nov 22, 2005	57.79	58.89	57.73	58.80	214,826	+0.77(+1.33%)
Nov 21, 2005	57.02	58.02	56.82	58.02	339,771	+1.09(+1.91%)
Nov 18, 2005	57.04	57.12	56.54	56.94	131,958	+0.03(+0.04%)
Nov 17, 2005	57.11	57.18	56.53	56.91	194,372	+0.18(+0.32%)
Nov 16, 2005	56.72	57.12	56.65	56.73	219,034	+0.11(+0.20%)
Nov 15, 2005	57.02	57.41	56.45	56.62	162,347	-0.46(-0.81%)
Nov 14, 2005	57.32	57.32	56.72	57.08	76,206	-0.21(-0.37%)
Nov 11, 2005	57.36	57.46	56.93	57.30	86,725	+0.01(+0.02%)
Nov 10, 2005	56.68	57.39	56.25	57.29	125,997	+0.58(+1.03%)
Nov 09, 2005	56.88	57.45	56.50	56.71	162,814	-0.24(-0.42%)
Nov 08, 2005	57.20	57.20	56.60	56.95	120,036	-0.47(-0.82%)
Nov 07, 2005	56.75	57.50	56.96	57.42	153,814	+0.67(+1.18%)
Nov 04, 2005	57.49	57.49	56.44	56.75	123,542	-0.74(-1.29%)
Nov 03, 2005	56.51	57.49	56.48	57.49	214,242	+1.06(+1.88%)
Nov 02, 2005	55.95	56.59	55.95	56.43	227,215	+0.48(+0.86%)

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.