Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	71.66	72.93	70.25	71.40	2,566,000	-0.04(-0.06%)
Jan 30, 2006	71.12	72.39	70.64	71.44	2,272,000	+0.85(+1.20%)
Jan 27, 2006	70.21	71.85	69.59	70.59	2,455,200	+0.99(+1.42%)
Jan 26, 2006	70.40	70.71	68.99	69.60	1,636,400	+0.11(+0.16%)
Jan 25, 2006	68.95	71.71	68.61	69.49	2,982,000	+0.92(+1.34%)
Jan 24, 2006	68.19	70.46	67.05	68.57	2,800,800	+0.20(+0.29%)
Jan 23, 2006	68.96	68.99	67.30	68.37	3,649,200	-0.04(-0.06%)
Jan 20, 2006	69.40	70.50	68.00	68.41	2,775,600	-0.99(-1.43%)
Jan 19, 2006	69.20	71.75	69.01	69.40	4,402,000	+1.01(+1.48%)
Jan 18, 2006	67.20	68.85	67.06	68.39	3,470,000	-0.30(-0.44%)
Jan 17, 2006	66.59	70.20	66.23	68.69	5,075,600	+2.18(+3.28%)
Jan 13, 2006	66.00	67.40	65.61	66.51	2,588,800	+0.48(+0.73%)
Jan 12, 2006	68.66	69.34	65.50	66.03	3,838,000	-1.42(-2.11%)
Jan 11, 2006	69.55	70.76	67.11	67.45	6,334,000	-1.91(-2.75%)
Jan 10, 2006	66.80	69.47	65.53	69.36	8,110,400	+2.35(+3.51%)
Jan 09, 2006	59.07	67.81	59.00	67.01	12,250,800	+8.13(+13.81%)
Jan 06, 2006	57.46	60.01	57.46	58.88	4,405,200	+1.74(+3.05%)
Jan 05, 2006	58.35	58.70	57.08	57.14	2,108,400	-0.96(-1.65%)
Jan 04, 2006	56.58	58.55	56.58	58.10	3,834,400	+1.52(+2.69%)
Jan 03, 2006	56.68	58.52	56.28	56.58	3,249,200	+0.42(+0.75%)
Dec 30, 2005	56.48	57.15	55.95	56.16	1,391,600	-0.64(-1.13%)
Dec 29, 2005	57.21	57.25	56.00	56.80	1,557,200	-0.43(-0.75%)
Dec 28, 2005	58.39	58.40	57.11	57.23	1,882,000	-0.80(-1.38%)
Dec 27, 2005	57.44	58.26	57.41	58.03	2,608,000	+0.42(+0.73%)
Dec 23, 2005	58.47	58.47	57.27	57.61	763,200	-0.44(-0.76%)
Dec 22, 2005	58.11	58.80	57.76	58.05	1,032,400	+0.48(+0.83%)
Dec 21, 2005	57.80	58.22	57.28	57.57	838,800	+0.00(+0.00%)
Dec 20, 2005	57.65	58.25	57.04	57.57	1,257,600	-0.10(-0.17%)
Dec 19, 2005	58.04	59.20	57.50	57.67	3,495,200	+0.22(+0.38%)
Dec 16, 2005	56.53	58.50	56.15	57.45	2,311,200	+1.07(+1.90%)
Dec 15, 2005	57.00	57.01	56.17	56.38	1,974,000	-0.62(-1.09%)
Dec 14, 2005	57.06	57.20	56.40	57.00	1,418,400	-0.29(-0.51%)
Dec 13, 2005	58.25	58.25	56.50	57.29	2,282,800	-0.66(-1.14%)
Dec 12, 2005	57.94	58.74	57.82	57.95	2,116,000	+0.03(+0.05%)
Dec 09, 2005	57.65	58.78	57.40	57.92	1,860,400	+0.28(+0.49%)
Dec 08, 2005	58.10	58.37	57.09	57.64	2,696,000	+0.68(+1.19%)
Dec 07, 2005	56.74	57.23	55.82	56.96	1,861,600	+0.17(+0.30%)
Dec 06, 2005	57.37	58.06	56.26	56.79	2,319,200	-0.45(-0.79%)
Dec 05, 2005	58.62	58.73	57.01	57.24	2,494,800	-1.81(-3.07%)
Dec 02, 2005	58.10	59.40	58.10	59.05	2,858,800	+1.01(+1.74%)
Dec 01, 2005	57.53	59.23	57.35	58.04	3,148,000	+1.06(+1.86%)
Nov 30, 2005	57.35	57.39	55.15	56.98	7,459,600	-0.40(-0.70%)
Nov 29, 2005	59.00	59.16	57.00	57.38	5,585,200	-1.27(-2.17%)
Nov 28, 2005	60.56	60.56	56.22	58.65	9,442,400	-2.35(-3.85%)
Nov 25, 2005	61.50	61.98	61.00	61.00	1,270,000	+0.25(+0.41%)
Nov 23, 2005	60.52	61.95	60.41	60.75	2,544,000	+0.19(+0.31%)
Nov 22, 2005	60.59	61.10	60.10	60.56	2,444,800	-0.24(-0.39%)
Nov 21, 2005	60.90	61.78	60.00	60.80	3,556,800	+0.70(+1.16%)
Nov 18, 2005	60.51	60.98	60.00	60.10	2,388,000	-0.45(-0.74%)
Nov 17, 2005	59.49	61.39	59.35	60.55	4,905,200	+1.88(+3.20%)
Nov 16, 2005	58.08	59.48	57.43	58.67	4,750,800	+1.37(+2.39%)
Nov 15, 2005	61.41	61.50	57.16	57.30	7,516,800	-4.14(-6.74%)
Nov 14, 2005	62.09	63.00	61.05	61.44	2,516,000	-0.86(-1.38%)
Nov 11, 2005	62.50	63.86	61.99	62.30	4,516,400	+0.50(+0.81%)
Nov 10, 2005	59.84	62.90	59.81	61.80	6,844,800	+1.73(+2.88%)
Nov 09, 2005	62.00	62.79	59.76	60.07	11,501,600	-1.82(-2.94%)
Nov 08, 2005	62.38	63.75	60.85	61.89	45,215,200	-17.35(-21.90%)
Nov 07, 2005	82.15	84.97	78.32	79.24	18,509,600	-2.06(-2.53%)
Nov 04, 2005	83.95	85.45	81.01	81.30	5,002,800	-2.81(-3.34%)
Nov 03, 2005	83.29	85.90	83.23	84.11	5,019,200	+0.87(+1.05%)
Nov 02, 2005	82.69	85.97	81.84	83.24	5,722,800	+0.41(+0.49%)

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.