Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	59.29	59.70	58.99	58.99	841,104	-0.07(-0.12%)
Jan 30, 2006	59.11	59.59	59.06	59.06	844,460	+0.39(+0.67%)
Jan 27, 2006	58.91	59.21	58.46	58.67	829,467	+0.13(+0.23%)
Jan 26, 2006	57.80	59.25	58.14	58.54	1,884,959	+0.73(+1.27%)
Jan 25, 2006	57.83	58.35	57.62	57.80	786,947	+0.15(+0.26%)
Jan 24, 2006	58.17	58.54	57.60	57.65	844,908	-0.44(-0.75%)
Jan 23, 2006	58.31	58.32	57.81	58.09	727,084	-0.08(-0.14%)
Jan 20, 2006	59.57	59.68	58.10	58.17	1,302,105	-1.33(-2.24%)
Jan 19, 2006	59.86	59.98	59.10	59.50	1,212,255	-0.33(-0.55%)
Jan 18, 2006	59.63	60.06	59.44	59.83	825,662	+0.03(+0.04%)
Jan 17, 2006	60.01	60.23	59.64	59.81	1,652,220	-0.29(-0.49%)
Jan 13, 2006	60.59	61.19	59.34	60.10	2,022,924	-1.43(-2.32%)
Jan 12, 2006	61.59	62.59	61.12	61.53	3,480,338	-1.92(-3.03%)
Jan 11, 2006	64.21	64.27	63.19	63.45	1,338,359	-0.94(-1.46%)
Jan 10, 2006	62.60	65.00	62.60	64.39	1,913,715	+1.46(+2.31%)
Jan 09, 2006	62.74	63.17	62.51	62.93	1,184,169	+0.48(+0.77%)
Jan 06, 2006	59.92	62.99	61.24	62.45	1,755,162	+2.53(+4.22%)
Jan 05, 2006	60.77	60.88	59.76	59.92	1,221,989	-0.97(-1.60%)
Jan 04, 2006	60.33	61.05	60.19	60.90	1,290,580	+0.80(+1.34%)
Jan 03, 2006	59.43	60.33	58.66	60.09	1,257,348	+1.27(+2.16%)
Dec 30, 2005	58.73	58.98	58.51	58.82	547,383	-0.21(-0.36%)
Dec 29, 2005	59.09	59.49	59.01	59.04	305,917	-0.09(-0.15%)
Dec 28, 2005	58.45	59.27	58.45	59.13	545,593	+0.97(+1.68%)
Dec 27, 2005	59.01	59.39	58.15	58.15	606,351	-0.63(-1.08%)
Dec 23, 2005	58.90	59.12	58.52	58.79	280,069	-0.11(-0.18%)
Dec 22, 2005	58.31	59.04	58.31	58.90	541,900	+0.43(+0.73%)
Dec 21, 2005	58.23	58.84	58.14	58.47	504,751	+0.36(+0.62%)
Dec 20, 2005	57.64	58.28	57.50	58.11	834,614	+0.68(+1.18%)
Dec 19, 2005	57.94	58.24	57.28	57.43	896,267	-0.55(-0.94%)
Dec 16, 2005	58.18	58.18	57.78	57.97	1,024,050	-0.21(-0.35%)
Dec 15, 2005	58.20	58.53	57.76	58.18	967,543	-0.02(-0.03%)
Dec 14, 2005	57.94	58.50	57.65	58.20	875,791	+0.06(+0.11%)
Dec 13, 2005	57.53	58.54	57.45	58.14	799,591	+0.71(+1.25%)
Dec 12, 2005	57.71	57.96	57.21	57.42	644,618	-0.23(-0.40%)
Dec 09, 2005	57.89	58.06	57.40	57.65	765,687	-0.17(-0.29%)
Dec 08, 2005	58.19	58.49	57.77	57.82	784,597	-0.67(-1.15%)
Dec 07, 2005	58.97	59.05	58.25	58.49	608,253	-0.48(-0.82%)
Dec 06, 2005	58.96	59.81	58.81	58.98	816,599	+0.29(+0.49%)
Dec 05, 2005	58.91	58.97	58.18	58.69	844,125	-0.45(-0.76%)
Dec 02, 2005	58.24	59.21	57.86	59.14	617,988	+0.68(+1.16%)
Dec 01, 2005	58.81	59.01	58.39	58.46	840,880	+0.28(+0.48%)
Nov 30, 2005	59.55	59.71	58.18	58.18	862,251	-1.49(-2.50%)
Nov 29, 2005	60.24	60.55	59.30	59.67	1,064,891	+1.05(+1.78%)
Nov 28, 2005	58.82	59.16	57.90	58.63	1,318,442	+0.32(+0.55%)
Nov 25, 2005	58.67	58.67	58.11	58.31	182,274	-0.25(-0.43%)
Nov 23, 2005	58.45	58.85	58.02	58.56	423,181	-0.02(-0.03%)
Nov 22, 2005	57.83	58.63	57.12	58.57	656,032	+0.65(+1.13%)
Nov 21, 2005	58.10	58.23	57.58	57.92	446,455	-0.07(-0.12%)
Nov 18, 2005	57.75	58.07	57.30	57.99	383,459	+0.76(+1.33%)
Nov 17, 2005	57.15	57.48	56.70	57.23	711,978	+0.30(+0.53%)
Nov 16, 2005	57.46	57.52	56.71	56.93	613,848	-0.62(-1.07%)
Nov 15, 2005	57.75	58.14	57.36	57.55	1,035,351	-0.21(-0.36%)
Nov 14, 2005	57.31	57.87	57.12	57.75	737,938	+0.43(+0.75%)
Nov 11, 2005	57.19	57.36	56.72	57.32	519,857	+0.18(+0.31%)
Nov 10, 2005	55.85	57.22	55.70	57.14	764,456	+1.25(+2.24%)
Nov 09, 2005	55.23	56.07	55.14	55.89	898,841	+0.66(+1.20%)
Nov 08, 2005	55.37	55.49	54.96	55.23	1,210,241	-0.82(-1.47%)
Nov 07, 2005	55.80	56.06	55.77	56.05	759,421	+0.34(+0.61%)
Nov 04, 2005	55.38	55.79	55.31	55.71	735,812	+0.34(+0.61%)
Nov 03, 2005	55.66	55.68	54.86	55.37	1,123,859	-0.12(-0.21%)
Nov 02, 2005	53.18	55.53	53.17	55.49	1,780,003	+2.15(+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.