Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	61.58	61.99	61.14	61.48	568,311	-0.11(-0.17%)
Jan 30, 2006	61.14	61.68	60.76	61.59	671,303	+0.45(+0.73%)
Jan 27, 2006	60.52	61.36	60.43	61.14	800,404	+0.63(+1.04%)
Jan 26, 2006	60.32	60.83	60.16	60.51	378,427	+0.39(+0.64%)
Jan 25, 2006	60.38	60.77	59.92	60.13	494,834	-0.25(-0.42%)
Jan 24, 2006	60.51	61.43	60.27	60.38	758,299	-0.23(-0.38%)
Jan 23, 2006	61.05	61.22	60.47	60.61	501,129	-0.63(-1.03%)
Jan 20, 2006	61.68	61.68	60.65	61.24	647,671	-0.34(-0.55%)
Jan 19, 2006	61.39	61.92	61.38	61.58	518,983	+0.03(+0.05%)
Jan 18, 2006	61.54	62.21	61.43	61.55	932,188	-0.75(-1.20%)
Jan 17, 2006	61.87	62.53	61.82	62.30	601,231	-0.40(-0.63%)
Jan 13, 2006	63.09	63.23	62.40	62.70	436,837	-0.75(-1.18%)
Jan 12, 2006	63.76	63.94	62.82	63.44	483,792	-0.65(-1.01%)
Jan 11, 2006	64.92	64.92	63.97	64.09	306,085	-0.71(-1.09%)
Jan 10, 2006	65.41	65.41	63.75	64.80	744,986	-0.61(-0.93%)
Jan 09, 2006	65.02	66.29	64.71	65.41	397,415	+0.25(+0.39%)
Jan 06, 2006	65.22	65.31	64.27	65.16	422,183	-0.06(-0.09%)
Jan 05, 2006	64.68	65.87	64.63	65.21	471,099	+0.25(+0.39%)
Jan 04, 2006	65.83	65.83	64.75	64.96	377,808	-0.92(-1.40%)
Jan 03, 2006	65.14	65.97	62.99	65.88	754,377	+0.75(+1.15%)
Dec 30, 2005	65.70	65.88	64.76	65.14	410,212	-0.84(-1.28%)
Dec 29, 2005	66.42	66.67	65.59	65.98	268,521	-0.40(-0.60%)
Dec 28, 2005	66.86	66.86	65.99	66.38	365,424	-0.58(-0.87%)
Dec 27, 2005	68.09	68.65	66.87	66.96	385,238	-1.17(-1.72%)
Dec 23, 2005	67.98	68.45	66.96	68.13	430,955	+0.12(+0.17%)
Dec 22, 2005	67.88	68.22	67.63	68.01	369,449	+0.14(+0.20%)
Dec 21, 2005	67.44	67.96	67.15	67.88	619,188	+0.62(+0.92%)
Dec 20, 2005	66.33	67.55	66.20	67.26	654,275	+1.36(+2.06%)
Dec 19, 2005	66.45	67.15	65.80	65.90	377,911	-0.55(-0.83%)
Dec 16, 2005	67.25	67.35	66.38	66.45	414,546	-0.09(-0.13%)
Dec 15, 2005	66.14	66.62	65.75	66.54	424,247	+0.65(+0.99%)
Dec 14, 2005	65.37	66.23	65.21	65.89	374,712	+0.53(+0.82%)
Dec 13, 2005	64.82	65.65	64.64	65.36	265,219	+0.40(+0.61%)
Dec 12, 2005	64.92	65.20	64.58	64.96	249,739	+0.10(+0.15%)
Dec 09, 2005	64.25	65.01	63.76	64.87	324,867	+0.38(+0.59%)
Dec 08, 2005	62.99	64.75	62.28	64.49	451,388	+1.10(+1.74%)
Dec 07, 2005	64.44	64.44	63.18	63.38	554,586	-1.05(-1.62%)
Dec 06, 2005	63.86	64.60	63.42	64.43	432,399	+0.59(+0.93%)
Dec 05, 2005	65.51	65.51	63.58	63.84	719,909	-1.67(-2.54%)
Dec 02, 2005	64.91	65.68	64.55	65.51	333,845	+0.66(+1.02%)
Dec 01, 2005	64.51	65.34	64.45	64.85	327,653	+0.50(+0.78%)
Nov 30, 2005	65.46	65.51	64.11	64.34	319,088	-0.72(-1.10%)
Nov 29, 2005	65.12	66.47	64.72	65.06	384,000	+0.03(+0.04%)
Nov 28, 2005	66.75	66.86	64.98	65.03	407,529	-1.71(-2.56%)
Nov 25, 2005	66.85	66.86	66.47	66.74	97,625	+0.28(+0.42%)
Nov 23, 2005	66.47	67.09	66.01	66.45	347,467	+0.16(+0.23%)
Nov 22, 2005	65.02	66.37	64.84	66.30	485,237	+1.46(+2.26%)
Nov 21, 2005	64.04	65.01	63.77	64.84	387,818	+0.80(+1.26%)
Nov 18, 2005	64.04	64.20	63.47	64.03	477,497	+0.03(+0.05%)
Nov 17, 2005	61.86	64.02	61.79	64.00	529,612	+1.70(+2.72%)
Nov 16, 2005	62.50	62.94	61.76	62.31	473,782	-0.19(-0.31%)
Nov 15, 2005	63.47	63.65	62.33	62.50	705,049	-1.15(-1.81%)
Nov 14, 2005	64.54	64.88	63.50	63.65	404,433	-0.66(-1.02%)
Nov 11, 2005	63.23	64.32	62.99	64.31	425,176	+1.08(+1.70%)
Nov 10, 2005	62.50	63.32	61.72	63.24	547,672	+0.70(+1.12%)
Nov 09, 2005	62.60	63.17	61.53	62.54	787,194	-0.03(-0.05%)
Nov 08, 2005	63.05	63.96	62.50	62.57	1,237,964	-3.19(-4.85%)
Nov 07, 2005	63.96	65.76	63.77	65.76	616,711	+1.80(+2.82%)
Nov 04, 2005	64.29	64.35	63.34	63.95	599,890	-0.31(-0.48%)
Nov 03, 2005	65.14	66.19	64.06	64.26	757,680	-0.56(-0.87%)
Nov 02, 2005	64.05	65.68	63.85	64.83	1,125,787	+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.