Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	82.65	82.95	81.30	82.65	28,465	+1.35(+1.66%)
Jan 30, 2006	81.30	81.30	80.65	81.30	24,667	+0.75(+0.93%)
Jan 27, 2006	80.55	81.10	80.55	80.55	39,893	+0.35(+0.44%)
Jan 26, 2006	80.20	80.20	79.20	80.20	20,204	+1.40(+1.78%)
Jan 25, 2006	78.80	79.20	78.50	78.80	30,821	-0.35(-0.44%)
Jan 24, 2006	79.15	79.90	78.90	79.15	25,126	-0.45(-0.57%)
Jan 23, 2006	79.60	79.95	75.10	79.60	10,735	+0.60(+0.76%)
Jan 20, 2006	79.00	81.30	78.75	79.00	23,271	-1.90(-2.35%)
Jan 19, 2006	80.90	80.90	79.75	80.90	12,221	+1.90(+2.41%)
Jan 18, 2006	79.00	79.95	78.90	79.00	16,509	+0.15(+0.19%)
Jan 17, 2006	78.85	78.85	78.00	78.85	18,915	+2.15(+2.80%)
Jan 13, 2006	76.70	76.70	75.60	76.70	14,842	+0.80(+1.05%)
Jan 12, 2006	75.90	75.90	75.90	75.90	0	-0.20(-0.26%)
Jan 11, 2006	76.10	76.50	75.00	76.10	33,651	+1.10(+1.47%)
Jan 10, 2006	75.00	75.05	74.55	75.00	26,316	-0.25(-0.33%)
Jan 09, 2006	75.25	75.25	74.85	75.25	26,616	-0.50(-0.66%)
Jan 06, 2006	75.75	75.75	75.25	75.75	27,279	+0.25(+0.33%)
Jan 05, 2006	75.50	76.00	75.35	75.50	22,111	-1.30(-1.69%)
Jan 04, 2006	76.15	76.80	75.95	76.80	67,459	+0.65(+0.85%)
Jan 03, 2006	76.15	76.15	74.60	76.15	52,869	+2.15(+2.91%)
Dec 30, 2005	74.00	74.05	73.45	74.00	5,149	-0.25(-0.34%)
Dec 29, 2005	74.25	74.25	73.90	74.25	3,678	-0.35(-0.47%)
Dec 28, 2005	74.60	75.55	74.35	74.60	7,709	+0.05(+0.07%)
Dec 23, 2005	74.55	74.75	74.35	74.55	15,374	-0.30(-0.40%)
Dec 22, 2005	74.00	74.90	74.10	74.85	12,856	+0.85(+1.15%)
Dec 21, 2005	73.35	74.00	73.60	74.00	12,587	+0.65(+0.89%)
Dec 20, 2005	73.35	73.40	72.70	73.35	12,723	+0.05(+0.07%)
Dec 19, 2005	73.30	73.52	73.00	73.30	23,055	-0.05(-0.07%)
Dec 16, 2005	73.35	73.65	73.20	73.35	17,471	+0.65(+0.89%)
Dec 15, 2005	72.70	72.75	72.10	72.70	20,209	+0.10(+0.14%)
Dec 14, 2005	72.60	72.60	72.05	72.60	31,896	+0.50(+0.69%)
Dec 13, 2005	72.10	72.15	71.05	72.10	90,582	+1.20(+1.69%)
Dec 12, 2005	70.90	70.90	70.40	70.90	169,509	+1.20(+1.72%)
Dec 09, 2005	69.70	70.15	69.15	69.70	362,263	+0.05(+0.07%)
Dec 08, 2005	69.65	70.45	68.85	69.65	43,169	+0.65(+0.94%)
Dec 07, 2005	69.00	69.40	68.60	69.00	15,005	-1.35(-1.92%)
Dec 06, 2005	70.35	70.40	69.75	70.35	11,708	+0.55(+0.79%)
Dec 05, 2005	69.80	70.00	69.45	69.80	11,809	-0.20(-0.29%)
Dec 02, 2005	70.00	70.25	69.65	70.00	23,177	-0.45(-0.64%)
Dec 01, 2005	69.40	70.45	69.75	70.45	35,282	+1.05(+1.51%)
Nov 30, 2005	69.40	69.50	68.90	69.40	34,057	+0.95(+1.39%)
Nov 29, 2005	68.45	68.45	68.45	68.45	0	+0.00(+0.00%)
Nov 28, 2005	68.45	68.85	68.25	68.45	17,740	-0.40(-0.58%)
Nov 25, 2005	68.85	69.15	68.60	68.85	4,487	+0.40(+0.58%)
Nov 23, 2005	68.45	68.50	67.80	68.45	14,521	-0.05(-0.07%)
Nov 22, 2005	68.50	68.50	67.25	68.50	19,025	+1.15(+1.71%)
Nov 21, 2005	67.35	67.35	66.80	67.35	28,404	+0.70(+1.05%)
Nov 18, 2005	66.65	66.70	66.05	66.65	17,146	-0.35(-0.52%)
Nov 17, 2005	67.00	67.00	66.55	67.00	12,897	+0.65(+0.98%)
Nov 16, 2005	66.35	66.35	65.80	66.35	11,637	-1.50(-2.21%)
Nov 15, 2005	67.85	67.90	67.05	67.85	15,141	+1.35(+2.03%)
Nov 14, 2005	66.50	66.90	66.20	66.50	16,455	+0.25(+0.38%)
Nov 11, 2005	66.25	66.25	65.85	66.25	10,157	+0.10(+0.15%)
Nov 10, 2005	66.15	66.15	65.10	66.15	14,467	+0.45(+0.68%)
Nov 09, 2005	65.70	65.75	65.10	65.70	56,889	-0.70(-1.05%)
Nov 08, 2005	67.95	68.00	65.40	66.40	46,830	-1.55(-2.28%)
Nov 07, 2005	67.95	67.95	67.45	67.95	12,735	+1.45(+2.18%)
Nov 04, 2005	66.50	66.90	64.75	66.50	16,039	+1.25(+1.92%)
Nov 03, 2005	65.25	65.60	65.25	65.25	21,547	+0.10(+0.15%)
Nov 02, 2005	65.15	65.15	63.25	65.15	17,512	+1.00(+1.56%)

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.