Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	57.94	58.73	57.89	58.52	134,800	+0.27(+0.46%)
Jan 30, 2006	57.96	58.29	57.79	58.25	193,600	+0.51(+0.88%)
Jan 27, 2006	57.96	58.34	57.48	57.74	437,000	-0.71(-1.21%)
Jan 26, 2006	57.79	58.56	57.74	58.45	436,800	+1.15(+2.01%)
Jan 25, 2006	57.31	57.45	57.08	57.30	197,000	+0.18(+0.32%)
Jan 24, 2006	56.80	57.32	56.69	57.12	170,800	-0.13(-0.23%)
Jan 23, 2006	56.67	57.58	56.67	57.25	236,000	+1.15(+2.05%)
Jan 20, 2006	56.89	56.89	55.98	56.10	431,600	-1.24(-2.16%)
Jan 19, 2006	56.38	57.50	56.36	57.34	395,500	+1.81(+3.26%)
Jan 18, 2006	55.81	55.90	55.07	55.53	241,600	-0.71(-1.26%)
Jan 17, 2006	55.99	56.26	55.89	56.24	286,800	-0.55(-0.97%)
Jan 13, 2006	56.28	56.83	56.09	56.79	310,500	+0.10(+0.18%)
Jan 12, 2006	56.81	57.10	56.56	56.69	235,400	-0.31(-0.54%)
Jan 11, 2006	56.11	57.19	56.09	57.00	320,600	+1.62(+2.93%)
Jan 10, 2006	54.99	55.42	54.93	55.38	169,000	-0.50(-0.89%)
Jan 09, 2006	55.73	55.90	55.51	55.88	284,800	+0.07(+0.13%)
Jan 06, 2006	55.37	55.87	55.15	55.81	424,200	+1.16(+2.12%)
Jan 05, 2006	54.51	54.68	54.33	54.65	582,700	+0.06(+0.11%)
Jan 04, 2006	54.08	54.65	53.99	54.59	331,600	+1.24(+2.32%)
Jan 03, 2006	52.49	53.50	52.22	53.35	369,600	+2.40(+4.71%)
Dec 30, 2005	50.83	51.10	50.74	50.95	94,600	-0.36(-0.70%)
Dec 29, 2005	51.31	51.59	51.18	51.31	185,900	+0.16(+0.31%)
Dec 28, 2005	51.70	51.83	51.00	51.15	187,200	+0.04(+0.08%)
Dec 23, 2005	50.91	51.21	50.85	51.11	87,700	+0.05(+0.10%)
Dec 22, 2005	51.22	51.23	50.90	51.06	527,300	-0.41(-0.80%)
Dec 21, 2005	51.44	51.67	51.26	51.47	190,800	+0.22(+0.43%)
Dec 20, 2005	51.10	51.47	50.94	51.25	458,100	-0.48(-0.93%)
Dec 19, 2005	51.63	52.16	51.53	51.73	426,300	-0.08(-0.15%)
Dec 16, 2005	51.87	52.01	51.73	51.81	207,100	+0.21(+0.41%)
Dec 15, 2005	51.81	52.04	51.40	51.60	569,200	-1.12(-2.12%)
Dec 14, 2005	52.66	52.88	52.55	52.72	375,800	-0.19(-0.36%)
Dec 13, 2005	52.34	53.01	52.27	52.91	180,500	+0.61(+1.17%)
Dec 12, 2005	52.14	52.46	52.10	52.30	321,900	+0.72(+1.40%)
Dec 09, 2005	51.18	51.77	51.12	51.58	138,800	+0.22(+0.43%)
Dec 08, 2005	51.58	51.91	51.20	51.36	285,400	-0.10(-0.19%)
Dec 07, 2005	52.09	52.12	51.34	51.46	282,200	-0.78(-1.49%)
Dec 06, 2005	52.08	52.69	52.05	52.24	326,600	-0.19(-0.36%)
Dec 05, 2005	51.77	52.46	51.62	52.43	736,100	+1.63(+3.21%)
Dec 02, 2005	50.45	50.84	50.22	50.80	255,100	+0.67(+1.34%)
Dec 01, 2005	49.29	50.24	49.29	50.13	435,200	+1.64(+3.38%)
Nov 30, 2005	48.97	49.03	48.44	48.49	378,600	-1.09(-2.20%)
Nov 29, 2005	49.71	49.80	49.38	49.58	431,400	+0.08(+0.16%)
Nov 25, 2005	49.69	49.73	49.40	49.50	197,100	+0.90(+1.85%)
Nov 23, 2005	48.38	48.79	48.33	48.60	231,100	-0.10(-0.21%)
Nov 22, 2005	47.99	48.75	47.76	48.70	231,200	+0.38(+0.79%)
Nov 21, 2005	47.85	48.37	47.83	48.32	387,600	+0.53(+1.11%)
Nov 18, 2005	47.49	47.81	47.30	47.79	222,200	+0.38(+0.80%)
Nov 17, 2005	46.82	47.45	46.79	47.41	341,700	+0.97(+2.09%)
Nov 16, 2005	46.54	46.59	46.01	46.44	126,200	-0.67(-1.42%)
Nov 15, 2005	46.90	47.45	46.80	47.11	280,100	-0.11(-0.23%)
Nov 14, 2005	47.37	47.42	47.00	47.22	252,700	-0.17(-0.36%)
Nov 11, 2005	47.09	47.42	47.04	47.39	337,100	+0.69(+1.48%)
Nov 10, 2005	46.37	46.78	46.10	46.70	264,200	+0.41(+0.89%)
Nov 09, 2005	45.96	46.46	45.96	46.29	193,500	+0.37(+0.81%)
Nov 08, 2005	45.76	45.98	45.65	45.92	128,300	-0.33(-0.71%)
Nov 07, 2005	46.00	46.32	45.90	46.25	253,200	+0.24(+0.52%)
Nov 04, 2005	46.25	46.25	45.47	46.01	231,000	-0.24(-0.52%)
Nov 03, 2005	46.18	46.70	46.10	46.25	1,079,000	+0.51(+1.11%)
Nov 02, 2005	45.15	45.83	45.05	45.74	441,500	+1.24(+2.79%)

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.