Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	59.76	59.88	58.69	59.71	698,202	-0.30(-0.49%)
Jan 30, 2006	60.30	60.55	59.14	60.01	704,889	-0.39(-0.65%)
Jan 27, 2006	59.97	61.70	58.98	60.40	919,892	+0.44(+0.74%)
Jan 26, 2006	57.93	61.19	57.24	59.96	1,948,096	+4.07(+7.28%)
Jan 25, 2006	57.44	57.45	55.02	55.89	768,417	-1.55(-2.70%)
Jan 24, 2006	57.34	58.19	57.25	57.44	447,736	+0.40(+0.71%)
Jan 23, 2006	57.00	57.39	56.57	57.04	640,550	-0.38(-0.67%)
Jan 20, 2006	59.18	59.18	57.07	57.42	757,069	-0.85(-1.46%)
Jan 19, 2006	60.35	60.60	58.12	58.27	868,117	-2.08(-3.45%)
Jan 18, 2006	60.65	61.44	59.48	60.35	603,568	-0.64(-1.05%)
Jan 17, 2006	62.43	62.89	60.59	60.99	629,810	-2.58(-4.05%)
Jan 13, 2006	63.56	63.86	63.22	63.57	366,173	+0.01(+0.02%)
Jan 12, 2006	64.55	64.61	62.94	63.56	525,146	-0.99(-1.53%)
Jan 11, 2006	63.17	65.58	63.17	64.55	1,269,955	-2.41(-3.60%)
Jan 10, 2006	65.29	67.02	64.94	66.96	392,314	+1.57(+2.40%)
Jan 09, 2006	62.67	65.78	62.67	65.39	724,748	+2.71(+4.33%)
Jan 06, 2006	62.28	62.85	61.93	62.67	592,625	-0.73(-1.15%)
Jan 05, 2006	62.21	63.81	61.93	63.40	779,562	+1.20(+1.94%)
Jan 04, 2006	62.71	63.07	61.87	62.20	428,283	-0.50(-0.80%)
Jan 03, 2006	62.10	63.26	60.22	62.70	787,060	+0.60(+0.97%)
Dec 30, 2005	63.07	63.07	61.76	62.10	337,905	-1.07(-1.69%)
Dec 29, 2005	63.04	63.54	62.31	63.17	307,306	+0.14(+0.22%)
Dec 28, 2005	63.36	63.86	62.95	63.03	214,192	-0.75(-1.18%)
Dec 27, 2005	63.86	64.76	63.66	63.78	231,214	-0.08(-0.12%)
Dec 23, 2005	64.94	65.24	63.78	63.86	498,802	-1.23(-1.90%)
Dec 22, 2005	64.83	65.48	64.59	65.09	319,363	+0.26(+0.40%)
Dec 21, 2005	66.21	66.25	64.37	64.83	433,450	-1.37(-2.07%)
Dec 20, 2005	66.07	66.34	65.21	66.21	374,583	+0.23(+0.34%)
Dec 19, 2005	67.69	67.89	65.70	65.98	330,711	-1.95(-2.88%)
Dec 16, 2005	69.78	69.78	67.61	67.93	288,359	-0.61(-0.89%)
Dec 15, 2005	70.27	70.86	67.87	68.54	506,604	-1.09(-1.56%)
Dec 14, 2005	69.86	70.36	69.38	69.63	428,182	-0.33(-0.47%)
Dec 13, 2005	68.29	70.95	68.05	69.96	563,344	+1.68(+2.46%)
Dec 12, 2005	67.37	68.57	67.41	68.28	356,345	+0.92(+1.36%)
Dec 09, 2005	67.01	67.42	65.73	67.36	363,944	+0.42(+0.63%)
Dec 08, 2005	65.73	67.36	64.70	66.94	546,220	+1.11(+1.68%)
Dec 07, 2005	67.37	67.42	65.31	65.83	472,053	-1.52(-2.26%)
Dec 06, 2005	67.21	68.05	67.09	67.35	468,609	+0.74(+1.11%)
Dec 05, 2005	66.47	66.72	65.67	66.61	457,970	-1.02(-1.50%)
Dec 02, 2005	66.62	68.35	66.52	67.63	284,610	+1.01(+1.51%)
Dec 01, 2005	66.13	66.89	65.64	66.62	444,798	+1.02(+1.55%)
Nov 30, 2005	64.83	66.10	64.06	65.60	356,953	+1.14(+1.78%)
Nov 29, 2005	65.14	66.86	64.15	64.46	600,832	-0.33(-0.50%)
Nov 28, 2005	67.26	67.26	64.43	64.78	812,998	-2.47(-3.67%)
Nov 25, 2005	67.42	67.79	67.06	67.25	88,453	-0.07(-0.10%)
Nov 23, 2005	66.93	68.25	66.92	67.32	540,546	+0.40(+0.60%)
Nov 22, 2005	64.35	66.93	63.72	66.92	553,414	+2.47(+3.83%)
Nov 21, 2005	62.35	64.62	62.18	64.45	459,794	+2.10(+3.37%)
Nov 18, 2005	63.21	63.61	61.19	62.35	634,268	+0.37(+0.59%)
Nov 17, 2005	58.97	62.24	58.84	61.98	581,784	+2.27(+3.80%)
Nov 16, 2005	59.53	59.86	57.74	59.71	408,120	+0.69(+1.17%)
Nov 15, 2005	59.51	59.81	58.10	59.02	577,427	-0.49(-0.83%)
Nov 14, 2005	58.48	59.51	58.00	59.51	361,512	+0.89(+1.52%)
Nov 11, 2005	59.46	60.35	58.02	58.63	278,125	-0.54(-0.92%)
Nov 10, 2005	57.24	59.32	56.54	59.17	410,754	+1.98(+3.47%)
Nov 09, 2005	58.40	59.12	57.02	57.18	898,716	-0.33(-0.57%)
Nov 08, 2005	61.88	61.89	57.51	57.51	1,459,628	-7.28(-11.24%)
Nov 07, 2005	63.16	65.38	62.45	64.79	520,890	+1.65(+2.61%)
Nov 04, 2005	63.96	64.17	61.99	63.15	583,912	-0.56(-0.88%)
Nov 03, 2005	66.60	67.09	63.34	63.71	648,352	-1.90(-2.90%)
Nov 02, 2005	62.61	66.14	62.18	65.61	754,536	+3.11(+4.97%)

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.