Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	69.05	69.40	68.79	69.21	16,928	+0.14(+0.20%)
Jan 30, 2006	69.27	69.47	69.07	69.07	5,323	-0.01(-0.01%)
Jan 27, 2006	68.75	69.57	68.75	69.08	20,867	+0.28(+0.41%)
Jan 26, 2006	68.08	68.86	67.81	68.80	8,623	+1.25(+1.85%)
Jan 25, 2006	67.77	67.90	67.25	67.55	10,327	+0.04(+0.06%)
Jan 24, 2006	67.01	67.64	67.01	67.51	15,011	+0.90(+1.35%)
Jan 23, 2006	66.81	66.81	66.25	66.61	8,623	+0.00(+0.00%)
Jan 20, 2006	67.74	67.74	66.59	66.61	6,281	-1.10(-1.62%)
Jan 19, 2006	66.89	67.82	66.89	67.71	38,541	+1.27(+1.91%)
Jan 18, 2006	66.01	66.55	65.94	66.44	8,410	-0.14(-0.21%)
Jan 17, 2006	66.56	66.87	66.29	66.58	16,821	-0.57(-0.85%)
Jan 13, 2006	67.26	67.26	66.81	67.16	5,429	+0.12(+0.18%)
Jan 12, 2006	67.19	67.58	66.99	67.03	9,369	-0.35(-0.52%)
Jan 11, 2006	67.30	67.38	66.92	67.38	4,578	+0.16(+0.24%)
Jan 10, 2006	66.66	67.22	66.63	67.22	3,087	+0.15(+0.22%)
Jan 09, 2006	66.47	67.20	66.47	67.07	7,559	+0.82(+1.23%)
Jan 06, 2006	65.84	66.35	65.55	66.25	7,878	+0.74(+1.13%)
Jan 05, 2006	65.03	65.51	65.01	65.51	6,494	+0.70(+1.09%)
Jan 04, 2006	64.32	65.05	64.32	64.81	2,555	+0.45(+0.70%)
Jan 03, 2006	63.66	64.36	62.66	64.36	7,239	+1.12(+1.77%)
Dec 30, 2005	63.25	63.45	63.13	63.24	2,448	-0.55(-0.87%)
Dec 29, 2005	63.92	64.16	63.79	63.79	6,388	-0.18(-0.28%)
Dec 28, 2005	63.82	64.06	63.34	63.97	12,456	+0.29(+0.46%)
Dec 27, 2005	64.78	64.78	63.55	63.68	4,365	-0.78(-1.21%)
Dec 23, 2005	64.57	64.57	64.39	64.46	2,874	+0.12(+0.19%)
Dec 22, 2005	64.08	64.34	64.08	64.34	6,707	+0.31(+0.48%)
Dec 21, 2005	63.57	64.03	63.56	64.03	4,152	+0.92(+1.46%)
Dec 20, 2005	63.18	63.55	62.69	63.11	23,316	-0.06(-0.09%)
Dec 19, 2005	63.92	63.92	63.10	63.16	10,114	-1.04(-1.62%)
Dec 16, 2005	64.54	64.61	64.08	64.21	77,402	-0.12(-0.19%)
Dec 15, 2005	64.88	64.88	64.08	64.33	4,791	-0.63(-0.97%)
Dec 14, 2005	64.92	65.25	64.74	64.96	7,026	+0.21(+0.32%)
Dec 13, 2005	64.77	65.15	64.75	64.75	6,281	-0.32(-0.49%)
Dec 12, 2005	65.24	65.24	64.68	65.07	4,471	+0.16(+0.25%)
Dec 09, 2005	64.71	64.92	64.41	64.91	3,513	+0.30(+0.47%)
Dec 08, 2005	64.50	64.90	64.22	64.61	12,563	+0.30(+0.47%)
Dec 07, 2005	64.81	64.93	64.27	64.31	9,475	-0.63(-0.97%)
Dec 06, 2005	65.21	65.49	64.94	64.94	4,897	+0.03(+0.04%)
Dec 05, 2005	64.91	64.91	64.59	64.91	58,983	-0.18(-0.27%)
Dec 02, 2005	65.00	65.20	64.86	65.09	8,943	+0.12(+0.19%)
Dec 01, 2005	64.32	65.14	64.32	64.97	12,456	+1.26(+1.98%)
Nov 30, 2005	63.74	63.88	63.48	63.71	5,110	+0.40(+0.64%)
Nov 29, 2005	63.59	63.63	63.31	63.31	2,768	+0.05(+0.07%)
Nov 28, 2005	64.20	64.20	63.23	63.26	49,081	-1.16(-1.81%)
Nov 25, 2005	64.39	64.42	64.32	64.42	1,064	+0.02(+0.03%)
Nov 23, 2005	64.40	64.76	64.24	64.40	6,601	+0.00(+0.00%)
Nov 22, 2005	63.75	64.41	63.75	64.40	7,878	+0.54(+0.84%)
Nov 21, 2005	63.05	63.87	62.77	63.87	3,406	+0.96(+1.52%)
Nov 18, 2005	62.85	63.11	62.67	62.91	4,578	+0.50(+0.80%)
Nov 17, 2005	61.97	62.41	61.88	62.41	4,471	+1.09(+1.78%)
Nov 16, 2005	61.80	61.80	61.05	61.32	13,840	-0.31(-0.50%)
Nov 15, 2005	62.23	62.45	61.63	61.63	7,239	-0.48(-0.77%)
Nov 14, 2005	62.34	62.42	61.92	62.11	10,859	-0.12(-0.20%)
Nov 11, 2005	62.22	62.25	62.05	62.23	2,768	+0.16(+0.26%)
Nov 10, 2005	61.69	62.08	61.34	62.08	2,342	+0.17(+0.27%)
Nov 09, 2005	61.68	61.92	61.33	61.91	3,939	+0.39(+0.64%)
Nov 08, 2005	61.53	61.70	61.33	61.51	13,095	-0.15(-0.24%)
Nov 07, 2005	62.03	62.03	61.42	61.66	11,711	+0.10(+0.17%)
Nov 04, 2005	61.71	61.77	61.31	61.56	3,194	-0.10(-0.17%)
Nov 03, 2005	61.82	62.11	61.54	61.66	6,920	+0.29(+0.47%)
Nov 02, 2005	60.74	61.37	60.74	61.37	4,045	+1.47(+2.45%)

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.