Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	98.62	99.54	95.22	96.11	679,141	-3.43(-3.45%)
Jan 30, 2006	98.68	101.99	98.57	99.54	509,514	+1.60(+1.63%)
Jan 27, 2006	95.70	98.50	95.70	97.94	331,520	+2.24(+2.34%)
Jan 26, 2006	94.75	96.70	93.47	95.70	215,235	+1.27(+1.34%)
Jan 25, 2006	92.61	95.27	92.61	94.43	334,488	+2.84(+3.10%)
Jan 24, 2006	91.78	93.56	90.88	91.59	340,853	-0.36(-0.39%)
Jan 23, 2006	93.50	94.46	87.60	91.95	887,887	-1.29(-1.38%)
Jan 20, 2006	95.95	95.95	93.16	93.24	385,687	-2.22(-2.33%)
Jan 19, 2006	94.50	96.00	94.50	95.46	227,780	+1.22(+1.29%)
Jan 18, 2006	93.53	95.45	93.18	94.24	279,721	-0.75(-0.79%)
Jan 17, 2006	95.00	96.84	94.62	94.99	265,903	-0.64(-0.67%)
Jan 13, 2006	93.99	96.45	93.13	95.63	277,353	+2.05(+2.19%)
Jan 12, 2006	92.69	95.50	92.25	93.58	423,100	-1.87(-1.96%)
Jan 11, 2006	95.00	99.64	94.11	95.45	591,169	+1.02(+1.08%)
Jan 10, 2006	93.38	95.60	93.26	94.43	415,904	-2.07(-2.15%)
Jan 09, 2006	94.39	99.98	93.40	96.50	718,844	+1.98(+2.09%)
Jan 06, 2006	89.91	96.33	89.30	94.52	1,122,134	+6.81(+7.76%)
Jan 05, 2006	86.40	88.19	86.16	87.71	215,118	+1.32(+1.53%)
Jan 04, 2006	86.96	87.71	86.00	86.39	323,255	-0.62(-0.71%)
Jan 03, 2006	82.78	87.51	82.78	87.01	548,185	+4.34(+5.25%)
Dec 30, 2005	83.60	83.60	82.25	82.67	186,679	-1.18(-1.41%)
Dec 29, 2005	83.92	84.91	83.64	83.85	122,574	-0.13(-0.15%)
Dec 28, 2005	83.23	84.46	83.10	83.98	164,700	+0.75(+0.90%)
Dec 27, 2005	83.76	84.16	83.00	83.23	197,900	-0.47(-0.56%)
Dec 23, 2005	83.15	83.80	83.07	83.70	100,348	+0.36(+0.43%)
Dec 22, 2005	81.92	83.58	81.62	83.34	240,235	+1.68(+2.06%)
Dec 21, 2005	79.51	81.83	79.51	81.66	202,395	+2.02(+2.54%)
Dec 20, 2005	79.12	81.00	79.12	79.64	277,544	-0.42(-0.52%)
Dec 19, 2005	80.99	82.00	80.00	80.06	257,156	-0.43(-0.53%)
Dec 16, 2005	78.79	82.35	78.78	80.49	688,104	+2.87(+3.70%)
Dec 15, 2005	77.10	77.84	75.69	77.62	183,622	+0.43(+0.56%)
Dec 14, 2005	77.40	78.31	77.04	77.19	195,468	-0.50(-0.64%)
Dec 13, 2005	77.73	78.48	77.36	77.69	136,196	+0.12(+0.15%)
Dec 12, 2005	78.09	78.25	77.09	77.57	148,518	+0.02(+0.03%)
Dec 09, 2005	76.19	78.09	76.19	77.55	208,361	+1.20(+1.57%)
Dec 08, 2005	76.23	77.41	75.77	76.35	202,748	-0.14(-0.18%)
Dec 07, 2005	75.33	76.76	75.01	76.49	274,523	+1.49(+1.99%)
Dec 06, 2005	73.98	76.24	73.56	75.00	544,737	+1.81(+2.47%)
Dec 05, 2005	74.25	74.51	72.51	73.19	275,552	-1.51(-2.02%)
Dec 02, 2005	75.60	75.60	74.28	74.70	228,032	-0.92(-1.22%)
Dec 01, 2005	74.00	75.97	74.00	75.62	226,400	+1.75(+2.37%)
Nov 30, 2005	75.05	75.38	73.87	73.87	346,923	-1.10(-1.47%)
Nov 29, 2005	74.75	75.44	74.75	74.97	212,274	+0.33(+0.44%)
Nov 28, 2005	77.62	77.90	74.62	74.64	240,895	-2.73(-3.53%)
Nov 25, 2005	77.19	77.85	77.02	77.37	41,734	-0.12(-0.15%)
Nov 23, 2005	77.08	78.10	77.08	77.49	159,969	+0.21(+0.27%)
Nov 22, 2005	78.03	78.74	77.07	77.28	210,080	-0.82(-1.05%)
Nov 21, 2005	78.09	78.40	77.29	78.10	144,982	-0.10(-0.13%)
Nov 18, 2005	78.05	79.36	77.66	78.20	268,516	+0.75(+0.97%)
Nov 17, 2005	76.30	77.95	76.04	77.45	287,836	+1.04(+1.36%)
Nov 16, 2005	77.30	77.30	75.63	76.41	185,919	-0.57(-0.74%)
Nov 15, 2005	78.23	78.74	76.71	76.98	198,714	-1.48(-1.89%)
Nov 14, 2005	77.75	78.98	77.20	78.46	381,717	+1.06(+1.37%)
Nov 11, 2005	74.92	77.50	74.87	77.40	449,141	+3.20(+4.31%)
Nov 10, 2005	73.00	74.85	72.65	74.20	333,506	+1.89(+2.61%)
Nov 09, 2005	72.23	72.61	71.65	72.31	187,927	-0.19(-0.26%)
Nov 08, 2005	72.72	73.24	72.20	72.50	266,288	-0.58(-0.79%)
Nov 07, 2005	73.00	73.53	72.49	73.08	160,162	-0.32(-0.44%)
Nov 04, 2005	73.10	73.61	72.78	73.40	211,583	-0.14(-0.19%)
Nov 03, 2005	72.87	74.47	72.87	73.54	300,978	+0.74(+1.02%)
Nov 02, 2005	70.53	72.90	70.40	72.80	430,326	+1.90(+2.68%)

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.