Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	60.41	60.66	60.31	60.62	1,011,245	+0.17(+0.28%)
Jan 30, 2006	60.37	60.51	60.33	60.45	461,424	-0.06(-0.10%)
Jan 27, 2006	60.71	60.71	60.28	60.51	1,632,410	+0.00(+0.00%)
Jan 26, 2006	60.54	60.57	60.21	60.51	1,142,867	-0.26(-0.43%)
Jan 25, 2006	61.18	61.22	60.70	60.77	1,801,574	-0.67(-1.09%)
Jan 24, 2006	61.51	61.64	61.35	61.44	449,458	-0.30(-0.49%)
Jan 23, 2006	61.38	61.84	61.33	61.74	1,077,504	-0.02(-0.03%)
Jan 20, 2006	61.72	61.83	61.54	61.76	1,260,429	+0.16(+0.26%)
Jan 19, 2006	61.56	61.80	61.48	61.60	733,792	-0.18(-0.29%)
Jan 18, 2006	62.02	62.02	61.59	61.78	931,673	-0.02(-0.03%)
Jan 17, 2006	61.51	61.84	61.46	61.80	679,498	+0.27(+0.45%)
Jan 13, 2006	61.24	61.71	61.23	61.53	734,390	+0.35(+0.58%)
Jan 12, 2006	60.93	61.19	60.84	61.18	937,207	+0.41(+0.67%)
Jan 11, 2006	61.01	61.03	60.67	60.77	590,204	-0.10(-0.16%)
Jan 10, 2006	61.26	61.30	60.86	60.87	1,045,347	-0.49(-0.81%)
Jan 09, 2006	61.31	61.36	61.20	61.36	618,622	+0.04(+0.07%)
Jan 06, 2006	61.36	61.44	61.17	61.32	1,785,421	-0.11(-0.19%)
Jan 05, 2006	61.43	61.60	61.31	61.44	678,151	-0.07(-0.12%)
Jan 04, 2006	61.20	61.56	61.12	61.51	579,734	+0.15(+0.24%)
Jan 03, 2006	61.24	61.68	61.16	61.36	2,083,066	-0.08(-0.13%)
Dec 30, 2005	61.87	61.90	61.31	61.44	1,644,526	-0.14(-0.23%)
Dec 29, 2005	61.53	61.60	61.30	61.58	1,107,718	+0.13(+0.22%)
Dec 28, 2005	61.52	61.68	61.34	61.45	1,937,983	-0.43(-0.69%)
Dec 27, 2005	61.49	61.90	61.38	61.88	777,017	+0.50(+0.82%)
Dec 23, 2005	60.97	61.54	60.91	61.38	3,433,836	+0.37(+0.61%)
Dec 22, 2005	60.79	61.05	60.78	61.00	1,036,073	+0.48(+0.80%)
Dec 21, 2005	60.51	60.56	60.37	60.52	288,820	-0.11(-0.18%)
Dec 20, 2005	60.56	60.71	60.44	60.63	352,986	-0.07(-0.12%)
Dec 19, 2005	60.57	60.91	60.55	60.70	702,681	+0.06(+0.10%)
Dec 16, 2005	60.73	60.79	60.55	60.64	1,023,809	+0.20(+0.33%)
Dec 15, 2005	60.47	60.47	60.17	60.44	1,083,338	-0.15(-0.24%)
Dec 14, 2005	60.31	60.72	60.27	60.59	949,622	+0.62(+1.03%)
Dec 13, 2005	59.99	60.05	59.76	59.97	895,776	+0.22(+0.37%)
Dec 12, 2005	60.01	60.01	59.60	59.75	658,857	-0.11(-0.19%)
Dec 09, 2005	60.16	60.18	59.82	59.86	1,222,588	-0.47(-0.79%)
Dec 08, 2005	60.16	60.41	60.04	60.34	1,459,956	+0.39(+0.65%)
Dec 07, 2005	60.04	60.11	59.85	59.95	578,238	-0.23(-0.38%)
Dec 06, 2005	59.78	60.25	59.72	60.18	1,449,037	+0.61(+1.02%)
Dec 05, 2005	59.74	59.74	59.40	59.57	644,797	-0.27(-0.45%)
Dec 02, 2005	59.68	59.87	59.60	59.84	1,116,093	+0.02(+0.03%)
Dec 01, 2005	60.17	60.18	59.62	59.82	1,816,980	-0.35(-0.59%)
Nov 30, 2005	60.33	60.37	60.05	60.17	2,461,030	-0.07(-0.12%)
Nov 29, 2005	60.89	60.91	60.19	60.25	1,329,830	-0.57(-0.93%)
Nov 28, 2005	60.52	60.93	60.52	60.81	1,321,304	+0.30(+0.50%)
Nov 25, 2005	60.45	60.53	60.40	60.51	630,439	+0.22(+0.37%)
Nov 23, 2005	60.57	60.63	60.08	60.29	1,149,149	-0.23(-0.39%)
Nov 22, 2005	60.42	60.62	60.41	60.53	1,535,937	+0.08(+0.13%)
Nov 21, 2005	60.40	60.61	60.39	60.45	752,787	+0.18(+0.30%)
Nov 18, 2005	60.42	60.47	60.21	60.27	1,097,995	-0.28(-0.46%)
Nov 17, 2005	60.29	60.77	60.21	60.55	1,500,340	+0.15(+0.24%)
Nov 16, 2005	60.04	60.47	60.01	60.40	2,725,620	+0.63(+1.05%)
Nov 15, 2005	59.44	59.94	59.34	59.77	1,256,091	+0.39(+0.65%)
Nov 14, 2005	59.76	59.80	59.25	59.38	1,839,864	-0.45(-0.75%)
Nov 11, 2005	59.90	59.97	59.80	59.83	289,717	+0.03(+0.06%)
Nov 10, 2005	59.32	59.82	59.26	59.80	2,535,516	+0.72(+1.22%)
Nov 09, 2005	59.36	59.46	59.08	59.08	1,705,550	-0.62(-1.03%)
Nov 08, 2005	59.43	59.72	59.43	59.69	2,089,198	+0.58(+0.97%)
Nov 07, 2005	59.17	59.22	59.07	59.12	1,677,581	+0.20(+0.34%)
Nov 04, 2005	59.12	59.26	58.74	58.92	2,824,935	-0.09(-0.16%)
Nov 03, 2005	59.47	59.48	59.00	59.01	1,440,212	-0.40(-0.68%)
Nov 02, 2005	59.56	59.76	59.39	59.41	1,168,294	-0.28(-0.47%)

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.