Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	58.97	59.38	58.67	58.67	845,695	-0.07(-0.12%)
Jan 30, 2006	58.79	59.27	58.74	58.74	849,071	+0.39(+0.67%)
Jan 27, 2006	58.59	58.89	58.14	58.35	833,995	+0.13(+0.23%)
Jan 26, 2006	57.49	58.93	57.83	58.22	1,895,249	+0.73(+1.27%)
Jan 25, 2006	57.52	58.03	57.30	57.49	791,243	+0.15(+0.26%)
Jan 24, 2006	57.86	58.22	57.29	57.34	849,521	-0.44(-0.75%)
Jan 23, 2006	58.00	58.01	57.50	57.78	731,053	-0.08(-0.14%)
Jan 20, 2006	59.24	59.36	57.78	57.86	1,309,214	-1.32(-2.24%)
Jan 19, 2006	59.54	59.65	58.78	59.18	1,218,873	-0.33(-0.55%)
Jan 18, 2006	59.30	59.73	59.12	59.51	830,170	+0.03(+0.04%)
Jan 17, 2006	59.69	59.90	59.31	59.48	1,661,240	-0.29(-0.49%)
Jan 13, 2006	60.26	60.86	59.02	59.78	2,033,967	-1.42(-2.32%)
Jan 12, 2006	61.25	62.25	60.79	61.20	3,499,338	-1.91(-3.03%)
Jan 11, 2006	63.86	63.92	62.84	63.11	1,345,665	-0.93(-1.46%)
Jan 10, 2006	62.26	64.65	62.26	64.04	1,924,163	+1.45(+2.31%)
Jan 09, 2006	62.40	62.82	62.18	62.59	1,190,634	+0.48(+0.77%)
Jan 06, 2006	59.60	62.65	60.90	62.11	1,764,744	+2.52(+4.22%)
Jan 05, 2006	60.44	60.55	59.44	59.60	1,228,661	-0.97(-1.60%)
Jan 04, 2006	60.01	60.72	59.86	60.57	1,297,626	+0.80(+1.34%)
Jan 03, 2006	59.11	60.00	58.34	59.77	1,264,212	+1.26(+2.16%)
Dec 30, 2005	58.42	58.66	58.19	58.50	550,371	-0.21(-0.36%)
Dec 29, 2005	58.77	59.16	58.69	58.72	307,587	-0.09(-0.15%)
Dec 28, 2005	58.13	58.95	58.13	58.81	548,571	+0.97(+1.68%)
Dec 27, 2005	58.69	59.06	57.84	57.84	609,661	-0.63(-1.08%)
Dec 23, 2005	58.58	58.80	58.20	58.47	281,598	-0.11(-0.18%)
Dec 22, 2005	58.00	58.72	58.00	58.58	544,859	+0.43(+0.73%)
Dec 21, 2005	57.91	58.52	57.82	58.15	507,507	+0.36(+0.62%)
Dec 20, 2005	57.33	57.96	57.19	57.79	839,170	+0.68(+1.18%)
Dec 19, 2005	57.62	57.93	56.97	57.12	901,160	-0.54(-0.94%)
Dec 16, 2005	57.86	57.86	57.46	57.66	1,029,640	-0.20(-0.35%)
Dec 15, 2005	57.88	58.21	57.45	57.86	972,825	-0.02(-0.03%)
Dec 14, 2005	57.62	58.18	57.34	57.88	880,572	+0.06(+0.11%)
Dec 13, 2005	57.22	58.22	57.14	57.82	803,956	+0.71(+1.24%)
Dec 12, 2005	57.39	57.64	56.90	57.11	648,138	-0.23(-0.40%)
Dec 09, 2005	57.58	57.75	57.09	57.34	769,867	-0.17(-0.29%)
Dec 08, 2005	57.87	58.18	57.46	57.51	788,881	-0.67(-1.15%)
Dec 07, 2005	58.65	58.73	57.94	58.18	611,574	-0.48(-0.82%)
Dec 06, 2005	58.64	59.48	58.49	58.66	821,057	+0.28(+0.49%)
Dec 05, 2005	58.59	58.65	57.86	58.37	848,733	-0.44(-0.76%)
Dec 02, 2005	57.93	58.89	57.54	58.82	621,362	+0.68(+1.16%)
Dec 01, 2005	58.49	58.69	58.07	58.14	845,470	+0.28(+0.48%)
Nov 30, 2005	59.22	59.38	57.86	57.86	866,959	-1.48(-2.50%)
Nov 29, 2005	59.91	60.22	58.98	59.35	1,070,704	+1.04(+1.78%)
Nov 28, 2005	58.50	58.84	57.59	58.31	1,325,639	+0.32(+0.55%)
Nov 25, 2005	58.35	58.35	57.79	57.99	183,269	-0.25(-0.43%)
Nov 23, 2005	58.13	58.53	57.71	58.24	425,491	-0.02(-0.03%)
Nov 22, 2005	57.52	58.31	56.81	58.26	659,613	+0.65(+1.13%)
Nov 21, 2005	57.78	57.91	57.27	57.61	448,892	-0.07(-0.12%)
Nov 18, 2005	57.44	57.76	56.98	57.68	385,552	+0.76(+1.33%)
Nov 17, 2005	56.84	57.17	56.39	56.92	715,865	+0.30(+0.53%)
Nov 16, 2005	57.14	57.21	56.41	56.62	617,199	-0.61(-1.07%)
Nov 15, 2005	57.44	57.82	57.05	57.23	1,041,003	-0.20(-0.36%)
Nov 14, 2005	57.00	57.55	56.81	57.44	741,966	+0.43(+0.75%)
Nov 11, 2005	56.88	57.05	56.42	57.01	522,695	+0.18(+0.31%)
Nov 10, 2005	55.54	56.90	55.39	56.83	768,630	+1.24(+2.24%)
Nov 09, 2005	54.93	55.77	54.84	55.59	903,748	+0.66(+1.20%)
Nov 08, 2005	55.06	55.19	54.66	54.93	1,216,848	-0.82(-1.47%)
Nov 07, 2005	55.50	55.76	55.46	55.75	763,567	+0.34(+0.61%)
Nov 04, 2005	55.08	55.48	55.01	55.41	739,829	+0.34(+0.61%)
Nov 03, 2005	55.36	55.38	54.56	55.07	1,129,994	-0.12(-0.21%)
Nov 02, 2005	52.89	55.22	52.88	55.19	1,789,720	+2.14(+4.04%)

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.