Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	57.90	58.00	56.12	57.10	606,700	-0.68(-1.18%)
Jan 30, 2006	57.65	58.30	57.46	57.78	320,300	+0.07(+0.12%)
Jan 27, 2006	58.00	57.71	56.80	57.71	430,600	-0.29(-0.50%)
Jan 26, 2006	54.99	58.54	54.99	58.00	1,898,200	-0.24(-0.41%)
Jan 25, 2006	59.91	60.00	58.05	58.24	391,600	-1.42(-2.38%)
Jan 24, 2006	58.80	59.66	58.58	59.66	367,300	+1.06(+1.81%)
Jan 23, 2006	59.35	59.35	58.35	58.60	267,400	-0.64(-1.08%)
Jan 20, 2006	60.40	60.88	58.98	59.24	353,500	-1.16(-1.92%)
Jan 19, 2006	60.11	60.40	59.17	60.40	370,500	+0.49(+0.82%)
Jan 18, 2006	58.90	59.96	58.70	59.91	306,900	+1.03(+1.75%)
Jan 17, 2006	58.15	58.95	58.12	58.88	221,100	+0.40(+0.68%)
Jan 13, 2006	58.16	58.64	57.86	58.48	258,500	+0.33(+0.57%)
Jan 12, 2006	58.75	58.75	57.10	58.15	692,000	-2.50(-4.12%)
Jan 11, 2006	60.05	61.12	59.59	60.65	432,400	+0.48(+0.80%)
Jan 10, 2006	59.94	61.06	59.65	60.17	285,400	+0.17(+0.28%)
Jan 09, 2006	59.96	60.70	59.69	60.00	345,800	+0.14(+0.23%)
Jan 06, 2006	58.89	60.14	58.62	59.86	288,000	+1.22(+2.08%)
Jan 05, 2006	58.44	59.06	57.90	58.64	293,000	+0.40(+0.69%)
Jan 04, 2006	56.95	58.55	56.13	58.24	547,000	+1.28(+2.25%)
Jan 03, 2006	57.63	57.75	56.45	56.96	325,100	-0.42(-0.73%)
Dec 30, 2005	57.71	57.71	57.18	57.38	132,400	-0.44(-0.76%)
Dec 29, 2005	57.99	58.04	57.61	57.82	131,500	-0.16(-0.28%)
Dec 28, 2005	58.56	58.66	57.97	57.98	210,100	-0.33(-0.57%)
Dec 27, 2005	58.66	59.15	58.31	58.31	209,000	-0.21(-0.36%)
Dec 23, 2005	57.75	58.53	57.56	58.52	405,700	+0.95(+1.65%)
Dec 22, 2005	57.40	57.93	57.10	57.57	404,000	+0.33(+0.58%)
Dec 21, 2005	57.87	57.93	56.90	57.24	360,100	-0.38(-0.66%)
Dec 20, 2005	57.65	58.00	57.42	57.62	435,200	-0.28(-0.48%)
Dec 19, 2005	58.94	58.94	57.79	57.90	485,700	-0.90(-1.53%)
Dec 16, 2005	59.77	59.77	58.80	58.80	436,900	-0.97(-1.62%)
Dec 15, 2005	60.00	60.07	58.50	59.77	884,800	-1.45(-2.37%)
Dec 14, 2005	58.97	61.60	58.00	61.22	1,799,000	+7.31(+13.56%)
Dec 13, 2005	54.00	54.14	53.66	53.91	206,900	+0.05(+0.09%)
Dec 12, 2005	54.10	54.57	53.82	53.86	363,300	-0.32(-0.59%)
Dec 09, 2005	53.56	54.35	53.56	54.18	195,600	+0.63(+1.18%)
Dec 08, 2005	54.84	54.91	53.16	53.55	261,400	-1.19(-2.17%)
Dec 07, 2005	55.00	55.15	54.66	54.74	280,400	-0.32(-0.58%)
Dec 06, 2005	54.52	55.08	54.52	55.06	323,900	+0.56(+1.03%)
Dec 05, 2005	54.15	54.68	53.85	54.50	335,200	+0.35(+0.65%)
Dec 02, 2005	55.19	55.83	54.05	54.15	410,600	-1.00(-1.81%)
Dec 01, 2005	55.80	55.86	54.38	55.15	442,100	-0.21(-0.38%)
Nov 30, 2005	55.40	55.99	54.98	55.36	1,026,800	+1.70(+3.17%)
Nov 29, 2005	53.20	53.83	53.20	53.66	282,600	+0.83(+1.57%)
Nov 28, 2005	54.84	54.95	52.83	52.83	475,500	-1.91(-3.49%)
Nov 25, 2005	54.42	55.10	54.40	54.74	72,000	+0.42(+0.77%)
Nov 23, 2005	54.66	54.74	54.14	54.32	240,000	-0.34(-0.62%)
Nov 22, 2005	54.40	54.84	54.30	54.66	216,700	+0.26(+0.48%)
Nov 21, 2005	54.30	54.45	53.92	54.40	326,900	-0.15(-0.27%)
Nov 18, 2005	54.65	54.91	54.15	54.55	234,900	+0.20(+0.37%)
Nov 17, 2005	54.02	54.55	53.69	54.35	339,800	+0.38(+0.70%)
Nov 16, 2005	54.36	55.00	53.32	53.97	209,400	-0.29(-0.53%)
Nov 15, 2005	54.95	55.28	54.05	54.26	159,600	-0.96(-1.74%)
Nov 14, 2005	55.00	55.87	54.65	55.22	391,200	+0.18(+0.33%)
Nov 11, 2005	54.27	55.07	54.22	55.04	201,100	+0.87(+1.61%)
Nov 10, 2005	53.58	54.26	53.00	54.17	340,200	+0.74(+1.38%)
Nov 09, 2005	53.40	53.85	53.10	53.43	188,500	+0.03(+0.06%)
Nov 08, 2005	54.05	54.08	53.21	53.40	372,600	-0.70(-1.29%)
Nov 07, 2005	54.10	54.59	53.72	54.10	291,300	+0.00(+0.00%)
Nov 04, 2005	54.60	55.13	53.43	54.10	446,000	-0.72(-1.31%)
Nov 03, 2005	56.15	56.18	54.68	54.82	455,900	-1.08(-1.93%)
Nov 02, 2005	53.18	55.99	53.18	55.90	311,000	+0.77(+1.40%)

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.