Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	72.43	73.42	72.24	73.21	174,319	+0.95(+1.32%)
Jan 30, 2006	72.31	72.49	71.82	72.26	126,484	+0.74(+1.03%)
Jan 27, 2006	71.62	71.93	71.18	71.52	162,580	+0.33(+0.47%)
Jan 26, 2006	70.88	71.33	70.72	71.19	173,292	+1.92(+2.76%)
Jan 25, 2006	69.36	69.51	68.87	69.28	203,959	+0.40(+0.58%)
Jan 24, 2006	69.04	69.15	68.46	68.87	178,574	-0.23(-0.34%)
Jan 23, 2006	68.68	69.42	68.48	69.10	223,035	+0.95(+1.40%)
Jan 20, 2006	70.01	70.05	68.11	68.15	197,503	-1.19(-1.72%)
Jan 19, 2006	69.19	69.70	69.05	69.34	170,357	+0.44(+0.64%)
Jan 18, 2006	68.93	69.19	68.33	68.90	262,359	-0.71(-1.02%)
Jan 17, 2006	69.46	69.79	69.39	69.61	176,520	-1.06(-1.49%)
Jan 13, 2006	70.51	70.67	70.12	70.67	205,133	-0.05(-0.07%)
Jan 12, 2006	71.05	71.36	70.62	70.71	279,674	-0.67(-0.95%)
Jan 11, 2006	71.33	71.72	71.16	71.39	369,915	+1.59(+2.28%)
Jan 10, 2006	69.51	70.00	69.45	69.79	312,836	+0.10(+0.15%)
Jan 09, 2006	69.85	69.85	69.43	69.69	165,368	-0.34(-0.49%)
Jan 06, 2006	69.60	70.08	69.13	70.03	274,832	+1.28(+1.86%)
Jan 05, 2006	68.60	68.95	68.37	68.75	387,963	-0.33(-0.47%)
Jan 04, 2006	68.72	69.08	68.42	69.08	290,385	+1.29(+1.91%)
Jan 03, 2006	66.73	68.01	66.23	67.78	377,839	+1.77(+2.67%)
Dec 30, 2005	65.81	66.14	65.55	66.02	52,383	-0.41(-0.62%)
Dec 29, 2005	66.48	66.75	66.43	66.43	71,752	-0.42(-0.63%)
Dec 28, 2005	67.31	67.43	66.73	66.85	114,452	+0.27(+0.40%)
Dec 27, 2005	67.06	67.25	66.50	66.58	101,246	-0.15(-0.22%)
Dec 23, 2005	66.77	66.98	66.64	66.73	282,608	-0.11(-0.16%)
Dec 22, 2005	66.45	66.94	66.42	66.84	114,745	+0.36(+0.54%)
Dec 21, 2005	66.21	66.68	66.03	66.48	181,362	+0.37(+0.57%)
Dec 20, 2005	66.26	66.34	65.85	66.11	220,100	-0.40(-0.60%)
Dec 19, 2005	66.82	66.94	66.51	66.51	152,016	-0.76(-1.13%)
Dec 16, 2005	67.24	67.61	67.14	67.27	170,210	+1.00(+1.51%)
Dec 15, 2005	65.97	66.39	65.59	66.27	270,283	-0.66(-0.99%)
Dec 14, 2005	66.82	66.99	66.60	66.93	299,776	-0.86(-1.27%)
Dec 13, 2005	67.46	68.06	67.16	67.79	214,377	-0.31(-0.45%)
Dec 12, 2005	68.29	68.43	67.94	68.10	165,808	+0.57(+0.84%)
Dec 09, 2005	67.07	67.83	66.99	67.53	84,371	+0.29(+0.44%)
Dec 08, 2005	66.96	67.84	66.62	67.24	208,508	+0.19(+0.28%)
Dec 07, 2005	67.47	67.47	66.74	67.05	481,726	-0.93(-1.37%)
Dec 06, 2005	67.92	68.37	67.67	67.98	201,905	+0.42(+0.62%)
Dec 05, 2005	67.75	67.80	67.11	67.56	204,546	-0.25(-0.36%)
Dec 02, 2005	67.48	67.92	67.14	67.81	208,068	+0.15(+0.22%)
Dec 01, 2005	67.06	67.66	66.94	67.66	410,560	+1.27(+1.91%)
Nov 30, 2005	66.89	67.18	66.28	66.39	220,834	-0.85(-1.26%)
Nov 29, 2005	67.42	67.56	66.90	67.24	307,406	+0.25(+0.37%)
Nov 28, 2005	67.77	67.77	66.83	66.99	195,595	-0.20(-0.30%)
Nov 25, 2005	67.33	67.33	66.92	67.20	217,312	-0.36(-0.53%)
Nov 23, 2005	67.03	67.64	66.94	67.56	362,725	+0.72(+1.08%)
Nov 22, 2005	65.92	67.06	65.55	66.84	249,153	+0.59(+0.88%)
Nov 21, 2005	65.77	66.32	65.77	66.25	257,517	+0.48(+0.73%)
Nov 18, 2005	65.34	65.77	64.89	65.77	106,968	+0.50(+0.76%)
Nov 17, 2005	64.81	65.49	64.65	65.27	181,656	+0.95(+1.47%)
Nov 16, 2005	64.77	64.78	64.02	64.33	256,490	-0.90(-1.38%)
Nov 15, 2005	65.15	65.58	64.88	65.23	127,804	+0.07(+0.12%)
Nov 14, 2005	65.48	65.55	64.95	65.15	123,256	-0.43(-0.65%)
Nov 11, 2005	65.10	65.58	65.06	65.58	131,766	+0.77(+1.19%)
Nov 10, 2005	64.42	64.89	64.01	64.81	160,233	+0.44(+0.69%)
Nov 09, 2005	63.85	64.60	63.81	64.37	135,875	+0.48(+0.76%)
Nov 08, 2005	63.83	63.97	63.55	63.88	168,156	-0.31(-0.49%)
Nov 07, 2005	64.08	64.31	63.71	64.20	193,981	-0.27(-0.41%)
Nov 04, 2005	65.34	65.34	64.06	64.46	337,487	-0.29(-0.44%)
Nov 03, 2005	65.51	65.63	64.56	64.75	506,964	-0.34(-0.52%)
Nov 02, 2005	63.71	65.09	63.71	65.09	318,118	+1.49(+2.34%)

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.