Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	57.98	58.36	57.70	57.87	47,662,764	-0.17(-0.29%)
Jan 30, 2006	58.15	58.38	57.97	58.04	35,218,056	-0.17(-0.29%)
Jan 27, 2006	58.02	58.58	57.80	58.21	36,310,592	+0.26(+0.44%)
Jan 26, 2006	57.29	57.95	57.12	57.95	48,745,048	+0.86(+1.50%)
Jan 25, 2006	57.10	57.27	56.61	57.10	40,739,244	+0.14(+0.25%)
Jan 24, 2006	56.35	57.14	56.34	56.95	45,970,012	+0.63(+1.12%)
Jan 23, 2006	56.19	56.44	55.98	56.32	38,109,232	+0.18(+0.31%)
Jan 20, 2006	56.82	56.89	55.86	56.14	54,432,260	-0.65(-1.14%)
Jan 19, 2006	56.03	56.93	55.94	56.79	33,507,306	+0.90(+1.60%)
Jan 18, 2006	55.50	55.99	55.43	55.90	39,256,524	-0.12(-0.21%)
Jan 17, 2006	55.98	56.03	55.62	56.02	33,731,212	-0.26(-0.47%)
Jan 13, 2006	56.21	56.37	56.01	56.28	25,791,670	+0.02(+0.04%)
Jan 12, 2006	56.35	56.58	56.03	56.26	30,709,518	-0.20(-0.35%)
Jan 11, 2006	56.58	56.58	56.02	56.46	36,995,068	-0.10(-0.17%)
Jan 10, 2006	55.77	56.55	55.74	56.55	33,918,364	+0.50(+0.90%)
Jan 09, 2006	55.68	56.30	55.65	56.05	27,861,224	+0.37(+0.66%)
Jan 06, 2006	55.29	55.71	54.94	55.68	33,597,568	+0.66(+1.19%)
Jan 05, 2006	54.72	55.02	54.59	55.02	29,644,736	+0.30(+0.54%)
Jan 04, 2006	54.48	54.91	54.30	54.73	37,250,104	+0.30(+0.54%)
Jan 03, 2006	53.76	54.51	52.83	54.43	50,665,080	+1.06(+1.99%)
Dec 30, 2005	53.40	53.58	53.16	53.37	42,331,852	-0.34(-0.64%)
Dec 29, 2005	53.99	54.17	53.71	53.71	26,108,342	-0.29(-0.53%)
Dec 28, 2005	53.79	54.14	53.56	54.00	25,614,768	+0.32(+0.60%)
Dec 27, 2005	54.71	54.74	53.65	53.68	32,756,694	-0.82(-1.50%)
Dec 23, 2005	54.47	55.03	54.36	54.50	19,071,556	+0.13(+0.24%)
Dec 22, 2005	54.19	54.40	53.90	54.37	25,783,918	+0.14(+0.27%)
Dec 21, 2005	53.68	54.38	53.66	54.22	37,714,800	+0.65(+1.21%)
Dec 20, 2005	53.53	54.02	53.22	53.58	35,958,540	-0.02(-0.03%)
Dec 19, 2005	54.26	54.37	53.44	53.59	28,684,470	-0.67(-1.24%)
Dec 16, 2005	54.74	54.83	54.24	54.26	26,853,826	-0.19(-0.35%)
Dec 15, 2005	55.02	55.05	54.18	54.46	39,898,120	-0.56(-1.02%)
Dec 14, 2005	55.08	55.32	54.73	55.02	33,720,088	-0.06(-0.12%)
Dec 13, 2005	54.93	55.22	54.64	55.08	30,975,682	+0.08(+0.15%)
Dec 12, 2005	55.05	55.17	54.62	55.00	30,227,322	+0.10(+0.17%)
Dec 09, 2005	54.71	55.00	54.33	54.90	27,631,190	+0.27(+0.50%)
Dec 08, 2005	54.59	55.04	54.15	54.63	41,612,372	+0.14(+0.26%)
Dec 07, 2005	54.73	54.85	54.19	54.49	29,266,056	-0.34(-0.61%)
Dec 06, 2005	54.88	55.26	54.67	54.82	33,107,496	+0.17(+0.31%)
Dec 05, 2005	54.97	55.00	54.33	54.66	32,402,392	-0.39(-0.71%)
Dec 02, 2005	54.87	55.05	54.49	55.05	29,719,622	+0.22(+0.39%)
Dec 01, 2005	54.21	55.07	53.94	54.83	46,748,880	+0.88(+1.63%)
Nov 30, 2005	53.94	54.22	53.65	53.95	47,984,812	+0.26(+0.48%)
Nov 29, 2005	53.67	54.05	53.47	53.70	28,669,218	+0.06(+0.10%)
Nov 28, 2005	54.49	54.51	53.44	53.64	30,750,150	-0.72(-1.32%)
Nov 25, 2005	54.34	54.50	54.21	54.36	7,377,335	-0.04(-0.07%)
Nov 23, 2005	54.23	54.67	54.21	54.40	26,617,542	+0.06(+0.12%)
Nov 22, 2005	53.97	54.48	53.82	54.34	26,514,776	+0.29(+0.53%)
Nov 21, 2005	53.59	54.14	53.21	54.05	38,453,908	+0.54(+1.02%)
Nov 18, 2005	53.30	53.66	53.09	53.50	36,126,192	+0.41(+0.77%)
Nov 17, 2005	52.34	53.12	52.33	53.10	27,757,960	+0.90(+1.73%)
Nov 16, 2005	52.26	52.39	51.66	52.19	35,515,476	+0.02(+0.03%)
Nov 15, 2005	52.86	52.98	52.11	52.18	43,955,844	-0.77(-1.45%)
Nov 14, 2005	53.20	53.23	52.59	52.94	30,417,850	-0.19(-0.36%)
Nov 11, 2005	52.83	53.18	52.75	53.14	24,582,116	+0.30(+0.58%)
Nov 10, 2005	52.50	52.99	51.78	52.83	43,242,364	+0.28(+0.53%)
Nov 09, 2005	52.30	52.87	52.08	52.55	37,210,100	+0.18(+0.34%)
Nov 08, 2005	52.31	52.45	52.04	52.38	26,517,402	-0.19(-0.37%)
Nov 07, 2005	52.62	52.83	52.20	52.57	25,959,194	+0.19(+0.37%)
Nov 04, 2005	52.46	52.61	51.94	52.38	33,132,750	-0.11(-0.21%)
Nov 03, 2005	52.63	52.92	52.21	52.49	53,920,308	+0.18(+0.35%)
Nov 02, 2005	51.13	52.30	51.07	52.30	41,586,744	+1.03(+2.01%)

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.