Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	59.78	60.64	59.76	60.21	1,584,800	+0.36(+0.60%)
Jan 30, 2006	59.90	60.24	59.40	59.85	1,692,700	-0.06(-0.10%)
Jan 27, 2006	57.63	61.70	57.90	59.91	2,787,200	+2.28(+3.96%)
Jan 26, 2006	55.50	59.00	55.41	57.63	3,784,900	+2.75(+5.01%)
Jan 25, 2006	54.67	54.92	54.20	54.88	899,300	+0.81(+1.50%)
Jan 24, 2006	52.40	54.52	52.40	54.07	1,560,200	+1.71(+3.27%)
Jan 23, 2006	54.00	54.01	52.15	52.36	1,219,300	-1.18(-2.20%)
Jan 20, 2006	55.79	55.79	53.03	53.54	2,152,700	-0.87(-1.60%)
Jan 19, 2006	54.48	54.91	54.32	54.41	839,800	+0.41(+0.76%)
Jan 18, 2006	53.08	54.20	53.08	54.00	852,300	+0.90(+1.69%)
Jan 17, 2006	53.00	53.42	52.94	53.10	588,400	+0.10(+0.19%)
Jan 13, 2006	52.00	53.38	52.00	53.00	922,100	+0.42(+0.80%)
Jan 12, 2006	52.52	53.50	52.40	52.58	1,292,400	-0.11(-0.21%)
Jan 11, 2006	50.42	52.90	50.40	52.69	1,474,000	+2.13(+4.21%)
Jan 10, 2006	49.55	50.64	49.35	50.56	868,300	+0.79(+1.59%)
Jan 09, 2006	49.00	49.86	48.85	49.77	1,119,600	+0.93(+1.90%)
Jan 06, 2006	49.00	49.40	48.48	48.84	1,145,100	-0.16(-0.33%)
Jan 05, 2006	49.70	49.75	48.40	49.00	1,012,800	-0.86(-1.72%)
Jan 04, 2006	49.87	50.08	49.10	49.86	1,050,100	-0.11(-0.22%)
Jan 03, 2006	50.24	50.29	49.21	49.97	1,212,900	-0.37(-0.74%)
Dec 30, 2005	50.55	50.88	50.34	50.34	520,700	-0.66(-1.29%)
Dec 29, 2005	50.90	51.73	50.90	51.00	384,000	+0.03(+0.06%)
Dec 28, 2005	51.05	51.52	50.76	50.97	636,600	-0.28(-0.55%)
Dec 27, 2005	51.87	52.18	51.14	51.25	654,800	-0.54(-1.04%)
Dec 23, 2005	51.65	52.22	51.36	51.79	502,800	+0.27(+0.52%)
Dec 22, 2005	51.04	51.55	50.89	51.52	472,200	+0.68(+1.34%)
Dec 21, 2005	50.33	51.02	50.00	50.84	471,100	+0.68(+1.36%)
Dec 20, 2005	50.05	50.24	49.51	50.16	920,800	-0.09(-0.18%)
Dec 19, 2005	51.20	51.20	50.15	50.25	674,800	-0.95(-1.86%)
Dec 16, 2005	51.99	52.49	51.20	51.20	895,400	-0.72(-1.39%)
Dec 15, 2005	52.08	52.13	51.52	51.92	590,100	-0.06(-0.12%)
Dec 14, 2005	51.77	52.00	51.26	51.98	717,900	+0.32(+0.62%)
Dec 13, 2005	50.94	51.99	50.71	51.66	649,500	+0.77(+1.51%)
Dec 12, 2005	51.00	51.36	50.46	50.89	549,100	+0.08(+0.16%)
Dec 09, 2005	50.60	51.08	50.27	50.81	579,300	+0.31(+0.61%)
Dec 08, 2005	50.74	51.51	50.18	50.50	750,000	-0.47(-0.92%)
Dec 07, 2005	51.02	51.75	50.35	50.97	827,000	-0.19(-0.37%)
Dec 06, 2005	52.12	52.34	50.97	51.16	1,109,500	-0.90(-1.73%)
Dec 05, 2005	52.31	52.44	51.42	52.06	1,189,000	-0.85(-1.61%)
Dec 02, 2005	52.15	52.92	51.94	52.91	832,600	+0.84(+1.61%)
Dec 01, 2005	50.72	52.20	50.65	52.07	951,900	+1.25(+2.46%)
Nov 30, 2005	50.34	51.65	50.09	50.82	771,100	+0.77(+1.54%)
Nov 29, 2005	50.63	50.63	49.69	50.05	805,200	-0.28(-0.56%)
Nov 28, 2005	51.37	51.37	49.95	50.33	654,200	-0.54(-1.06%)
Nov 25, 2005	50.01	50.93	50.01	50.87	408,200	+0.63(+1.25%)
Nov 23, 2005	49.51	50.79	49.51	50.24	536,800	-0.07(-0.14%)
Nov 22, 2005	50.75	51.36	50.22	50.31	1,482,900	-0.74(-1.45%)
Nov 21, 2005	50.79	51.12	49.96	51.05	926,500	+0.36(+0.71%)
Nov 18, 2005	49.80	50.69	49.76	50.69	1,037,300	+0.81(+1.62%)
Nov 17, 2005	48.88	50.06	48.70	49.88	1,008,000	+0.96(+1.96%)
Nov 16, 2005	49.33	49.95	48.75	48.92	834,100	-0.31(-0.63%)
Nov 15, 2005	48.12	50.27	47.95	49.23	1,620,100	+1.09(+2.26%)
Nov 14, 2005	48.00	48.30	47.65	48.14	752,500	+0.19(+0.40%)
Nov 11, 2005	47.66	48.00	47.19	47.95	519,300	+0.04(+0.08%)
Nov 10, 2005	47.35	47.93	47.07	47.91	984,700	+0.67(+1.42%)
Nov 09, 2005	45.70	47.39	45.64	47.24	689,900	+0.59(+1.26%)
Nov 08, 2005	46.90	46.90	46.31	46.65	638,000	-0.35(-0.74%)
Nov 07, 2005	47.00	47.31	46.80	47.00	581,700	+0.00(+0.00%)
Nov 04, 2005	46.71	47.03	46.05	47.00	579,000	+0.25(+0.53%)
Nov 03, 2005	47.18	47.88	46.28	46.75	1,185,800	-0.49(-1.04%)
Nov 02, 2005	44.78	47.34	44.77	47.24	1,252,300	+1.86(+4.10%)

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.