Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	76.98	77.65	76.76	77.29	358,690	+0.53(+0.69%)
Jan 30, 2006	76.31	76.98	76.12	76.76	475,704	+0.42(+0.55%)
Jan 27, 2006	76.53	76.91	75.90	76.34	499,724	-0.27(-0.35%)
Jan 26, 2006	76.73	76.73	76.12	76.61	420,149	+0.89(+1.17%)
Jan 25, 2006	75.86	76.13	75.58	75.72	1,054,870	-1.82(-2.35%)
Jan 24, 2006	77.06	77.66	77.03	77.54	447,256	+0.48(+0.62%)
Jan 23, 2006	76.97	77.48	76.78	77.06	565,880	+0.63(+0.83%)
Jan 20, 2006	77.70	77.94	76.31	76.43	1,053,125	-1.05(-1.36%)
Jan 19, 2006	76.46	77.67	76.38	77.48	854,523	+2.18(+2.89%)
Jan 18, 2006	74.56	75.56	74.47	75.30	865,930	-0.84(-1.11%)
Jan 17, 2006	76.02	76.46	75.56	76.15	1,105,594	-1.56(-2.01%)
Jan 13, 2006	77.85	77.92	77.38	77.71	496,906	-0.87(-1.11%)
Jan 12, 2006	79.33	79.41	78.37	78.58	756,296	-0.89(-1.13%)
Jan 11, 2006	78.99	79.69	78.77	79.48	821,915	+0.82(+1.04%)
Jan 10, 2006	78.06	79.24	77.96	78.66	1,119,818	-1.97(-2.45%)
Jan 09, 2006	80.24	80.67	80.11	80.63	642,369	+0.69(+0.86%)
Jan 06, 2006	79.14	80.01	79.09	79.95	567,088	+0.89(+1.13%)
Jan 05, 2006	78.84	79.13	78.72	79.05	624,387	-0.38(-0.48%)
Jan 04, 2006	78.77	79.64	78.33	79.43	640,893	-0.19(-0.24%)
Jan 03, 2006	78.84	79.63	78.25	79.63	875,994	+1.66(+2.13%)
Dec 30, 2005	77.50	78.17	77.32	77.96	554,474	+0.73(+0.95%)
Dec 29, 2005	77.12	77.46	76.97	77.23	317,360	+0.80(+1.04%)
Dec 28, 2005	76.37	76.90	76.36	76.44	1,029,642	+0.42(+0.56%)
Dec 27, 2005	75.77	76.15	75.36	76.01	1,474,885	-1.25(-1.62%)
Dec 23, 2005	76.59	77.26	76.59	77.26	282,336	+0.68(+0.89%)
Dec 22, 2005	76.67	76.79	76.35	76.59	411,561	-0.11(-0.15%)
Dec 21, 2005	74.89	76.82	74.65	76.70	1,452,744	+2.21(+2.96%)
Dec 20, 2005	73.78	74.69	73.20	74.49	927,791	+1.27(+1.73%)
Dec 19, 2005	73.59	73.77	73.20	73.22	245,031	-0.01(-0.02%)
Dec 16, 2005	73.29	73.39	73.11	73.24	223,829	+0.84(+1.16%)
Dec 15, 2005	72.08	72.55	72.29	72.40	1,181,545	-0.80(-1.10%)
Dec 14, 2005	73.22	73.40	72.82	73.20	354,933	-0.34(-0.46%)
Dec 13, 2005	73.36	73.71	72.88	73.54	316,018	+1.17(+1.62%)
Dec 12, 2005	72.28	72.58	72.18	72.37	372,109	+0.12(+0.17%)
Dec 09, 2005	71.97	72.56	71.95	72.25	413,172	+0.33(+0.46%)
Dec 08, 2005	71.79	72.43	71.58	71.92	411,964	-0.09(-0.12%)
Dec 07, 2005	72.14	72.23	71.73	72.01	619,019	-0.58(-0.80%)
Dec 06, 2005	72.22	73.03	72.16	72.59	578,628	-0.31(-0.42%)
Dec 05, 2005	72.90	73.12	72.63	72.90	403,241	+0.00(+0.00%)
Dec 02, 2005	73.24	73.24	72.74	72.90	499,590	-0.70(-0.95%)
Dec 01, 2005	72.94	73.72	72.90	73.60	624,790	+1.50(+2.08%)
Nov 30, 2005	72.57	72.70	72.10	72.10	715,234	-2.27(-3.06%)
Nov 29, 2005	74.83	74.81	74.28	74.37	669,207	-0.45(-0.61%)
Nov 28, 2005	74.31	75.09	74.21	74.83	621,032	+1.59(+2.17%)
Nov 25, 2005	73.10	73.52	73.09	73.24	687,993	-1.88(-2.50%)
Nov 23, 2005	74.07	75.12	74.07	75.12	595,939	+1.09(+1.47%)
Nov 22, 2005	74.01	74.03	73.23	74.03	647,334	-0.04(-0.06%)
Nov 21, 2005	74.00	74.26	73.59	74.07	520,255	+0.55(+0.75%)
Nov 18, 2005	73.40	73.69	73.04	73.52	715,100	+2.31(+3.24%)
Nov 17, 2005	70.66	71.38	70.42	71.21	546,288	+2.65(+3.87%)
Nov 16, 2005	68.37	68.61	68.37	68.56	353,054	+1.41(+2.10%)
Nov 15, 2005	67.28	67.50	66.92	67.15	338,830	-0.13(-0.19%)
Nov 14, 2005	67.14	67.42	67.14	67.28	438,533	-0.55(-0.81%)
Nov 11, 2005	67.67	68.21	67.58	67.83	350,773	+0.09(+0.13%)
Nov 10, 2005	67.71	68.01	67.32	67.74	478,120	+0.27(+0.40%)
Nov 09, 2005	67.95	67.95	67.47	67.47	333,865	-0.42(-0.63%)
Nov 08, 2005	67.98	68.13	67.72	67.90	545,617	-0.55(-0.81%)
Nov 07, 2005	68.15	68.56	68.06	68.45	529,246	-0.30(-0.43%)
Nov 04, 2005	68.39	68.89	68.19	68.75	565,612	-0.66(-0.96%)
Nov 03, 2005	69.42	69.92	69.17	69.41	299,378	+0.18(+0.26%)
Nov 02, 2005	68.35	69.43	68.35	69.23	455,844	-0.28(-0.40%)

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.