Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	60.63	61.18	59.77	60.68	166,476	-0.11(-0.17%)
Jan 30, 2006	60.40	61.26	60.06	60.79	202,831	+0.79(+1.32%)
Jan 27, 2006	59.18	60.00	59.21	60.00	133,548	+0.82(+1.38%)
Jan 26, 2006	58.98	59.36	58.08	59.18	134,037	+0.32(+0.54%)
Jan 25, 2006	59.11	59.47	58.46	58.86	209,074	-0.20(-0.35%)
Jan 24, 2006	58.40	59.20	58.34	59.06	101,354	+0.86(+1.47%)
Jan 23, 2006	58.00	58.62	57.62	58.21	98,416	+0.16(+0.28%)
Jan 20, 2006	58.57	58.78	57.97	58.04	88,379	+0.21(+0.37%)
Jan 19, 2006	56.94	58.02	56.69	57.83	322,058	+1.05(+1.84%)
Jan 18, 2006	57.43	58.07	56.59	56.78	253,386	-0.77(-1.33%)
Jan 17, 2006	57.51	57.99	57.19	57.55	132,079	-0.03(-0.06%)
Jan 13, 2006	57.35	57.81	56.96	57.59	101,599	+0.11(+0.20%)
Jan 12, 2006	57.78	57.96	57.25	57.47	117,390	-0.30(-0.52%)
Jan 11, 2006	57.68	57.77	57.32	57.77	302,840	-0.29(-0.51%)
Jan 10, 2006	57.01	58.13	56.86	58.07	254,488	+0.95(+1.66%)
Jan 09, 2006	56.82	57.28	56.60	57.12	100,742	+0.30(+0.53%)
Jan 06, 2006	55.85	57.06	55.85	56.82	170,883	+1.18(+2.11%)
Jan 05, 2006	56.78	56.78	55.25	55.64	201,852	-1.26(-2.21%)
Jan 04, 2006	56.74	57.16	56.25	56.90	137,220	+0.16(+0.29%)
Jan 03, 2006	55.22	56.86	55.22	56.74	259,874	+1.10(+1.98%)
Dec 30, 2005	55.19	56.34	54.99	55.63	162,192	+0.32(+0.58%)
Dec 29, 2005	55.43	55.84	55.31	55.31	104,292	-0.32(-0.57%)
Dec 28, 2005	55.14	55.89	54.94	55.63	97,682	+0.61(+1.11%)
Dec 27, 2005	56.25	56.43	54.98	55.02	184,103	-1.41(-2.49%)
Dec 23, 2005	56.68	56.73	56.02	56.43	70,630	-0.26(-0.46%)
Dec 22, 2005	57.22	57.22	56.48	56.69	195,732	+0.12(+0.22%)
Dec 21, 2005	55.91	56.56	55.88	56.56	179,451	+0.86(+1.54%)
Dec 20, 2005	55.37	55.91	55.25	55.71	125,591	+0.33(+0.59%)
Dec 19, 2005	54.98	55.80	54.98	55.38	222,050	+0.40(+0.73%)
Dec 16, 2005	53.96	55.51	53.96	54.98	505,916	-1.14(-2.04%)
Dec 15, 2005	56.16	56.69	55.85	56.12	168,434	-0.41(-0.72%)
Dec 14, 2005	56.57	57.09	56.26	56.53	184,225	+0.01(+0.01%)
Dec 13, 2005	56.20	57.19	56.17	56.52	180,553	+0.25(+0.44%)
Dec 12, 2005	56.00	56.48	55.57	56.28	197,201	+0.63(+1.13%)
Dec 09, 2005	56.57	56.57	55.49	55.65	118,369	-0.88(-1.56%)
Dec 08, 2005	55.46	56.57	55.18	56.53	188,020	+1.07(+1.93%)
Dec 07, 2005	55.91	55.95	55.35	55.46	79,810	-0.61(-1.09%)
Dec 06, 2005	56.00	56.74	55.58	56.07	167,700	-0.19(-0.33%)
Dec 05, 2005	57.59	57.59	55.76	56.26	186,918	+0.25(+0.45%)
Dec 02, 2005	56.16	56.23	55.37	56.01	156,561	-0.07(-0.13%)
Dec 01, 2005	55.22	56.30	55.16	56.08	260,241	+1.06(+1.93%)
Nov 30, 2005	55.41	55.63	54.75	55.02	322,058	+0.25(+0.46%)
Nov 29, 2005	54.84	55.76	54.55	54.77	178,105	+0.09(+0.16%)
Nov 28, 2005	56.20	56.22	54.57	54.68	201,485	-1.68(-2.99%)
Nov 25, 2005	55.88	56.40	55.73	56.36	28,276	+0.39(+0.70%)
Nov 23, 2005	56.25	56.38	55.57	55.97	95,356	-0.44(-0.78%)
Nov 22, 2005	55.27	56.57	55.22	56.41	168,924	+1.08(+1.95%)
Nov 21, 2005	55.58	55.58	54.73	55.33	142,606	-0.04(-0.07%)
Nov 18, 2005	54.71	55.47	53.12	55.37	381,426	+0.66(+1.21%)
Nov 17, 2005	55.22	55.92	54.55	54.71	252,162	-0.56(-1.01%)
Nov 16, 2005	54.16	55.27	54.16	55.27	269,912	+0.93(+1.71%)
Nov 15, 2005	54.49	55.10	53.97	54.33	256,324	+0.04(+0.08%)
Nov 14, 2005	54.33	54.82	53.56	54.29	408,112	+0.06(+0.11%)
Nov 11, 2005	53.92	54.50	53.15	54.24	847,315	+0.73(+1.36%)
Nov 10, 2005	58.08	58.08	52.32	53.51	1,417,375	-5.43(-9.22%)
Nov 09, 2005	58.90	59.43	58.43	58.94	114,452	+0.02(+0.04%)
Nov 08, 2005	58.53	59.31	58.35	58.92	132,936	+0.18(+0.31%)
Nov 07, 2005	58.78	58.93	58.46	58.74	106,495	+0.16(+0.28%)
Nov 04, 2005	59.47	59.73	58.29	58.57	134,282	-1.02(-1.71%)
Nov 03, 2005	59.64	60.00	58.72	59.60	260,853	-0.25(-0.41%)
Nov 02, 2005	58.81	60.28	58.81	59.84	284,233	+0.88(+1.50%)

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.