Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	93.10	105.82	105.20	105.68	26,787,828	+0.15(+0.14%)
Jan 30, 2006	93.48	106.43	105.40	105.53	25,407,020	-0.87(-0.81%)
Jan 27, 2006	94.16	106.72	105.31	106.40	28,354,258	+1.09(+1.03%)
Jan 26, 2006	92.69	105.50	104.46	105.31	27,462,556	+0.86(+0.82%)
Jan 25, 2006	92.20	104.46	104.09	104.46	30,081,454	+0.33(+0.32%)
Jan 24, 2006	92.09	104.39	103.88	104.12	25,902,092	+0.24(+0.23%)
Jan 23, 2006	91.73	104.26	103.24	103.88	22,556,332	+0.62(+0.60%)
Jan 20, 2006	92.38	104.72	103.26	103.27	25,249,154	-1.45(-1.38%)
Jan 19, 2006	92.52	105.05	104.43	104.72	17,917,200	-0.08(-0.07%)
Jan 18, 2006	92.59	104.92	104.49	104.79	20,797,950	-0.11(-0.10%)
Jan 17, 2006	92.63	105.55	104.77	104.90	17,728,614	-0.65(-0.61%)
Jan 13, 2006	92.76	105.60	105.19	105.55	22,054,450	+0.36(+0.35%)
Jan 12, 2006	93.50	106.24	105.18	105.19	19,845,056	-1.05(-0.98%)
Jan 11, 2006	94.08	106.51	105.93	106.23	22,282,854	-0.23(-0.22%)
Jan 10, 2006	94.42	107.17	106.12	106.46	20,309,928	-0.70(-0.66%)
Jan 09, 2006	94.63	107.17	106.55	107.17	22,799,942	+0.56(+0.52%)
Jan 06, 2006	94.52	106.67	105.88	106.61	19,890,558	+0.73(+0.69%)
Jan 05, 2006	94.29	106.67	105.80	105.88	21,528,022	-0.29(-0.27%)
Jan 04, 2006	106.40	106.54	105.49	106.17	20,176,314	+0.66(+0.62%)
Jan 03, 2006	92.41	105.63	103.89	105.51	25,895,622	+1.45(+1.40%)
Dec 30, 2005	92.35	104.86	104.06	104.06	13,039,436	-0.81(-0.77%)
Dec 29, 2005	92.81	105.10	104.75	104.86	11,023,174	-0.03(-0.02%)
Dec 28, 2005	92.92	105.09	104.58	104.89	12,921,645	-0.42(-0.40%)
Dec 23, 2005	92.88	105.46	105.02	105.30	10,515,065	+0.15(+0.15%)
Dec 22, 2005	92.70	105.17	104.69	105.15	15,623,460	+0.12(+0.11%)
Dec 21, 2005	92.62	105.14	104.76	105.03	17,506,686	-0.04(-0.03%)
Dec 20, 2005	93.18	105.54	105.02	105.07	17,003,672	-0.33(-0.32%)
Dec 19, 2005	93.42	105.77	105.02	105.40	19,091,008	+0.33(+0.31%)
Dec 16, 2005	93.48	106.08	105.01	105.08	36,053,508	+0.07(+0.07%)
Dec 15, 2005	93.67	105.61	104.53	105.01	23,315,512	-0.59(-0.56%)
Dec 14, 2005	92.63	105.74	104.72	105.60	19,633,104	+0.76(+0.73%)
Dec 13, 2005	91.80	105.06	103.65	104.84	24,190,144	+1.18(+1.14%)
Dec 12, 2005	91.85	104.08	103.38	103.65	18,913,478	-0.00(-0.00%)
Dec 09, 2005	91.24	103.77	103.17	103.66	14,639,353	+0.49(+0.47%)
Dec 08, 2005	90.93	103.78	102.79	103.17	17,281,460	+0.24(+0.23%)
Dec 07, 2005	91.21	103.47	102.69	102.93	18,551,370	-0.53(-0.51%)
Dec 06, 2005	91.49	103.88	103.43	103.46	19,967,160	-0.26(-0.25%)
Dec 05, 2005	91.60	104.04	103.58	103.72	19,835,660	-0.32(-0.30%)
Dec 02, 2005	91.58	104.12	103.69	104.03	25,151,118	+0.33(+0.32%)
Dec 01, 2005	102.92	103.91	102.46	103.70	20,441,234	+1.25(+1.22%)
Nov 30, 2005	90.92	103.09	102.45	102.46	23,695,948	-0.49(-0.48%)
Nov 29, 2005	90.92	103.16	102.34	102.95	17,624,256	+0.46(+0.45%)
Nov 25, 2005	90.26	102.91	102.33	102.49	8,830,199	-0.41(-0.40%)
Nov 23, 2005	90.54	102.94	102.44	102.90	32,952,172	+0.22(+0.21%)
Nov 22, 2005	90.35	102.70	102.12	102.69	22,201,876	+0.31(+0.30%)
Nov 21, 2005	89.92	102.48	102.04	102.38	24,411,724	-0.10(-0.10%)
Nov 18, 2005	91.74	103.64	102.16	102.48	36,548,960	-1.15(-1.11%)
Nov 17, 2005	91.03	103.65	102.95	103.63	19,929,972	+0.67(+0.65%)
Nov 16, 2005	90.76	103.31	102.90	102.95	23,182,734	-0.16(-0.16%)
Nov 15, 2005	91.37	103.53	103.11	103.11	21,948,302	-0.40(-0.39%)
Nov 14, 2005	91.76	104.05	103.42	103.51	21,339,452	-0.54(-0.51%)
Nov 11, 2005	91.86	104.19	103.77	104.05	16,982,744	+0.28(+0.27%)
Nov 10, 2005	91.28	103.92	103.16	103.77	19,442,888	+0.61(+0.59%)
Nov 09, 2005	90.51	103.38	102.71	103.16	16,508,408	+0.31(+0.31%)
Nov 08, 2005	90.54	103.05	102.69	102.84	15,077,487	-0.20(-0.19%)
Nov 07, 2005	90.47	103.15	102.60	103.04	18,084,892	+0.42(+0.41%)
Nov 04, 2005	90.69	102.91	102.29	102.63	17,634,298	+0.18(+0.18%)
Nov 03, 2005	90.24	102.66	101.80	102.45	23,647,206	+0.64(+0.63%)
Nov 02, 2005	88.79	101.86	100.76	101.81	25,371,326	+0.70(+0.69%)

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.