Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	60.61	60.77	59.73	60.20	1,296,636	-0.21(-0.34%)
Jan 30, 2006	61.02	61.02	60.30	60.40	745,439	-0.53(-0.87%)
Jan 27, 2006	61.93	61.51	60.12	60.94	1,678,736	-0.99(-1.60%)
Jan 26, 2006	61.38	62.12	61.26	61.93	1,062,185	+0.56(+0.91%)
Jan 25, 2006	59.38	62.01	59.19	61.37	2,267,390	+2.47(+4.20%)
Jan 24, 2006	58.04	58.97	57.85	58.90	908,170	+1.00(+1.72%)
Jan 23, 2006	57.54	58.54	57.38	57.90	581,230	+0.25(+0.44%)
Jan 20, 2006	58.87	59.28	57.56	57.65	856,791	-1.11(-1.89%)
Jan 19, 2006	58.44	59.02	58.09	58.76	448,275	+0.25(+0.43%)
Jan 18, 2006	58.08	58.93	58.03	58.51	357,355	+0.14(+0.23%)
Jan 17, 2006	58.23	58.79	57.48	58.37	470,923	-0.28(-0.48%)
Jan 13, 2006	58.32	58.65	58.16	58.65	713,697	+0.60(+1.04%)
Jan 12, 2006	58.73	59.06	58.00	58.05	361,082	-0.89(-1.51%)
Jan 11, 2006	58.53	59.00	58.42	58.94	567,289	+0.34(+0.58%)
Jan 10, 2006	59.03	59.09	58.39	58.60	549,808	-0.69(-1.17%)
Jan 09, 2006	59.55	59.62	59.05	59.29	840,270	-0.49(-0.83%)
Jan 06, 2006	59.31	59.88	59.02	59.79	715,298	+0.62(+1.04%)
Jan 05, 2006	58.60	59.25	58.60	59.17	703,836	+0.53(+0.91%)
Jan 04, 2006	58.20	58.80	58.15	58.64	687,125	+0.41(+0.71%)
Jan 03, 2006	57.72	58.26	57.20	58.23	871,711	+0.70(+1.22%)
Dec 30, 2005	57.81	58.05	57.31	57.53	535,732	-0.75(-1.28%)
Dec 29, 2005	58.47	58.47	58.17	58.27	343,482	-0.01(-0.01%)
Dec 28, 2005	58.05	58.39	58.05	58.28	330,477	+0.20(+0.34%)
Dec 27, 2005	58.35	59.13	58.06	58.08	351,099	-0.18(-0.30%)
Dec 23, 2005	58.45	58.71	58.17	58.26	188,454	-0.25(-0.43%)
Dec 22, 2005	58.47	58.51	57.95	58.51	457,354	+0.08(+0.13%)
Dec 21, 2005	58.28	58.99	58.04	58.43	883,428	+0.65(+1.12%)
Dec 20, 2005	57.61	58.07	57.61	57.78	556,284	+0.12(+0.21%)
Dec 19, 2005	57.86	58.23	57.56	57.66	1,239,611	-0.08(-0.14%)
Dec 16, 2005	57.08	57.81	57.41	57.75	1,661,772	+0.66(+1.16%)
Dec 15, 2005	56.79	57.25	56.41	57.08	960,323	+0.30(+0.52%)
Dec 14, 2005	56.70	57.21	56.41	56.79	879,684	+0.22(+0.39%)
Dec 13, 2005	56.25	56.86	56.05	56.57	796,817	+0.33(+0.58%)
Dec 12, 2005	56.96	56.98	55.72	56.24	914,089	-0.72(-1.27%)
Dec 09, 2005	56.75	57.39	56.44	56.96	763,773	+0.52(+0.92%)
Dec 08, 2005	56.60	57.02	56.31	56.44	1,200,275	-0.01(-0.01%)
Dec 07, 2005	57.24	57.61	56.17	56.45	591,591	-0.80(-1.40%)
Dec 06, 2005	57.67	57.83	57.18	57.25	831,790	-0.50(-0.87%)
Dec 05, 2005	57.93	57.95	57.08	57.75	1,033,539	+0.01(+0.01%)
Dec 02, 2005	58.14	58.99	57.75	57.75	3,829,888	-0.31(-0.54%)
Dec 01, 2005	57.69	58.14	57.62	58.06	740,278	+0.48(+0.83%)
Nov 30, 2005	58.23	58.48	57.49	57.58	992,705	-0.69(-1.18%)
Nov 29, 2005	58.43	58.79	58.00	58.26	952,798	+0.09(+0.16%)
Nov 28, 2005	58.39	59.07	58.08	58.17	1,047,718	-0.19(-0.33%)
Nov 25, 2005	58.16	58.38	57.88	58.36	285,478	+0.33(+0.56%)
Nov 23, 2005	58.01	58.10	57.35	58.04	478,320	+0.13(+0.22%)
Nov 22, 2005	57.76	58.01	57.11	57.91	670,454	-0.11(-0.18%)
Nov 21, 2005	57.52	58.01	57.26	58.01	409,106	+0.37(+0.63%)
Nov 18, 2005	58.20	58.24	57.23	57.65	549,011	+0.42(+0.73%)
Nov 17, 2005	56.38	57.29	56.29	57.23	503,427	+0.78(+1.38%)
Nov 16, 2005	56.83	56.83	56.22	56.45	669,174	-0.33(-0.58%)
Nov 15, 2005	57.02	57.09	56.51	56.78	414,303	-0.38(-0.67%)
Nov 14, 2005	57.00	57.20	56.75	57.16	491,096	+0.04(+0.07%)
Nov 11, 2005	57.10	57.18	56.64	57.12	264,572	+0.00(+0.00%)
Nov 10, 2005	56.16	57.14	55.77	57.12	712,854	+1.26(+2.26%)
Nov 09, 2005	55.64	56.16	55.52	55.86	419,041	+0.17(+0.30%)
Nov 08, 2005	56.12	56.12	55.50	55.69	398,331	-0.30(-0.54%)
Nov 07, 2005	56.08	56.30	55.80	56.00	492,978	-0.18(-0.31%)
Nov 04, 2005	56.18	56.36	55.63	56.17	506,130	+0.21(+0.37%)
Nov 03, 2005	55.84	56.39	55.45	55.96	854,089	+0.26(+0.46%)
Nov 02, 2005	55.61	55.79	55.14	55.71	436,265	+0.22(+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.