Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	58.00	58.98	57.98	58.37	3,981,100	+0.01(+0.02%)
Jan 30, 2006	58.54	58.80	57.86	58.36	4,657,500	-0.39(-0.66%)
Jan 27, 2006	58.24	59.34	57.60	58.75	6,284,200	+1.23(+2.14%)
Jan 26, 2006	57.47	57.55	56.48	57.52	6,675,600	+0.52(+0.91%)
Jan 25, 2006	56.45	57.00	56.43	57.00	6,485,500	+0.55(+0.97%)
Jan 24, 2006	55.76	56.73	55.15	56.45	6,805,800	+1.98(+3.64%)
Jan 23, 2006	55.01	55.08	54.20	54.47	3,238,400	-0.54(-0.98%)
Jan 20, 2006	55.98	56.06	54.70	55.01	4,392,700	-0.97(-1.73%)
Jan 19, 2006	55.65	56.31	55.28	55.98	2,620,600	+0.34(+0.61%)
Jan 18, 2006	56.15	56.53	55.39	55.64	2,574,400	-0.34(-0.61%)
Jan 17, 2006	55.85	56.48	55.82	55.98	3,092,600	+0.32(+0.57%)
Jan 13, 2006	55.55	55.95	55.55	55.66	2,136,600	+0.20(+0.36%)
Jan 12, 2006	55.75	55.92	55.12	55.46	4,025,300	-0.52(-0.93%)
Jan 11, 2006	56.70	56.77	55.59	55.98	3,161,100	-0.86(-1.51%)
Jan 10, 2006	56.44	57.02	56.05	56.84	3,677,300	+0.04(+0.07%)
Jan 09, 2006	56.37	56.90	56.16	56.80	2,467,200	+0.64(+1.14%)
Jan 06, 2006	56.45	56.67	56.10	56.16	2,874,300	+0.18(+0.32%)
Jan 05, 2006	56.30	56.49	55.63	55.98	3,118,900	-0.21(-0.37%)
Jan 04, 2006	56.80	56.80	55.84	56.19	3,114,500	-0.34(-0.60%)
Jan 03, 2006	56.45	56.66	55.46	56.53	3,716,500	+0.62(+1.11%)
Dec 30, 2005	56.05	56.13	55.59	55.91	2,514,100	-0.42(-0.75%)
Dec 29, 2005	56.88	57.20	56.32	56.33	1,529,000	-0.54(-0.95%)
Dec 28, 2005	56.75	57.02	56.35	56.87	1,936,800	+0.12(+0.21%)
Dec 27, 2005	57.50	57.77	56.57	56.75	2,566,600	-0.53(-0.93%)
Dec 23, 2005	57.90	57.96	57.17	57.28	1,742,300	-0.57(-0.99%)
Dec 22, 2005	57.55	58.10	57.40	57.85	3,346,400	+0.47(+0.82%)
Dec 21, 2005	57.60	57.94	57.30	57.38	3,411,600	-0.04(-0.07%)
Dec 20, 2005	57.22	57.76	57.17	57.42	3,528,900	+0.28(+0.49%)
Dec 19, 2005	58.04	57.94	57.08	57.14	3,212,800	-0.89(-1.53%)
Dec 16, 2005	57.61	58.89	57.92	58.03	7,051,100	+0.43(+0.75%)
Dec 15, 2005	57.10	58.13	57.15	57.60	5,121,900	+0.51(+0.89%)
Dec 14, 2005	56.30	57.47	56.23	57.09	3,653,600	+0.91(+1.62%)
Dec 13, 2005	55.50	56.81	55.30	56.18	4,315,000	+0.63(+1.13%)
Dec 12, 2005	55.97	56.30	55.47	55.55	3,887,800	+0.13(+0.23%)
Dec 09, 2005	55.47	55.93	55.35	55.42	3,473,100	+0.12(+0.22%)
Dec 08, 2005	54.93	55.45	54.76	55.30	2,972,800	+0.50(+0.91%)
Dec 07, 2005	54.72	54.91	54.41	54.80	2,952,800	-0.17(-0.31%)
Dec 06, 2005	54.74	55.40	54.29	54.97	3,277,900	+0.45(+0.83%)
Dec 05, 2005	55.00	55.00	54.33	54.52	2,977,800	-0.47(-0.85%)
Dec 02, 2005	54.55	55.16	54.35	54.99	3,576,800	+0.77(+1.42%)
Dec 01, 2005	54.20	54.63	54.15	54.22	3,961,500	+0.38(+0.71%)
Nov 30, 2005	54.23	54.49	53.82	53.84	4,067,100	-0.34(-0.63%)
Nov 29, 2005	54.45	54.88	54.15	54.18	3,224,100	+0.10(+0.18%)
Nov 28, 2005	54.36	54.60	54.02	54.08	2,559,900	-0.23(-0.42%)
Nov 25, 2005	54.67	54.70	54.15	54.31	794,500	-0.09(-0.17%)
Nov 23, 2005	54.47	54.70	54.18	54.40	2,495,200	+0.03(+0.06%)
Nov 22, 2005	53.75	54.44	53.61	54.37	3,547,300	+0.57(+1.06%)
Nov 21, 2005	53.70	53.94	53.00	53.80	3,028,600	+0.26(+0.49%)
Nov 18, 2005	54.45	54.45	53.10	53.54	3,846,200	-0.21(-0.39%)
Nov 17, 2005	53.74	53.85	53.45	53.75	3,136,100	+0.18(+0.34%)
Nov 16, 2005	53.44	53.80	53.36	53.57	4,151,700	+0.16(+0.30%)
Nov 15, 2005	53.61	53.72	53.19	53.41	5,399,800	-0.14(-0.26%)
Nov 14, 2005	53.35	53.73	53.15	53.55	4,105,300	+0.10(+0.19%)
Nov 11, 2005	52.96	53.45	52.75	53.45	4,604,200	+0.57(+1.08%)
Nov 10, 2005	52.74	52.96	52.30	52.88	5,245,900	+0.34(+0.65%)
Nov 09, 2005	51.53	52.69	51.36	52.54	4,850,800	+1.01(+1.96%)
Nov 08, 2005	51.65	51.68	51.39	51.53	2,146,600	-0.11(-0.21%)
Nov 07, 2005	51.75	51.75	51.47	51.64	2,551,700	+0.01(+0.02%)
Nov 04, 2005	51.95	52.12	51.51	51.63	2,476,300	+0.12(+0.23%)
Nov 03, 2005	51.30	51.88	51.10	51.51	3,687,300	+0.63(+1.24%)
Nov 02, 2005	50.95	51.09	50.69	50.88	3,878,400	-0.02(-0.04%)

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.