Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	83.29	83.39	83.11	83.32	255,700	+0.12(+0.14%)
Jan 30, 2006	83.28	83.32	83.13	83.20	125,400	-0.18(-0.22%)
Jan 27, 2006	83.52	83.52	83.15	83.38	114,600	+0.06(+0.07%)
Jan 26, 2006	83.38	83.42	83.20	83.32	77,100	-0.18(-0.22%)
Jan 25, 2006	83.87	83.87	83.47	83.50	95,500	-0.52(-0.62%)
Jan 24, 2006	84.02	84.11	83.91	84.02	66,200	-0.14(-0.17%)
Jan 23, 2006	83.93	84.22	83.89	84.16	79,100	-0.02(-0.02%)
Jan 20, 2006	84.15	84.18	83.97	84.18	98,000	+0.14(+0.17%)
Jan 19, 2006	84.04	84.17	83.95	84.04	108,600	-0.21(-0.25%)
Jan 18, 2006	84.32	84.34	84.11	84.25	126,000	+0.03(+0.04%)
Jan 17, 2006	84.06	84.27	84.02	84.22	166,600	+0.10(+0.12%)
Jan 13, 2006	83.90	84.16	83.82	84.12	96,200	+0.37(+0.44%)
Jan 12, 2006	83.63	83.79	83.53	83.75	97,700	+0.30(+0.36%)
Jan 11, 2006	83.78	83.78	83.43	83.45	384,300	-0.21(-0.25%)
Jan 10, 2006	83.82	83.88	83.61	83.66	140,500	-0.34(-0.40%)
Jan 09, 2006	83.92	84.00	83.81	84.00	78,600	+0.04(+0.05%)
Jan 06, 2006	84.02	84.05	83.86	83.96	179,100	-0.11(-0.13%)
Jan 05, 2006	84.04	84.11	83.93	84.07	159,700	+0.02(+0.02%)
Jan 04, 2006	83.91	84.12	83.81	84.05	112,300	+0.15(+0.18%)
Jan 03, 2006	83.69	84.03	83.62	83.90	299,500	-0.01(-0.01%)
Dec 30, 2005	84.03	84.09	83.75	83.91	166,900	+0.03(+0.04%)
Dec 29, 2005	83.92	83.93	83.68	83.88	159,100	+0.10(+0.12%)
Dec 28, 2005	83.96	84.03	83.75	83.78	557,900	-0.55(-0.65%)
Dec 27, 2005	83.93	84.33	83.91	84.33	178,300	+0.40(+0.48%)
Dec 23, 2005	83.69	84.12	83.61	83.93	84,100	+0.20(+0.24%)
Dec 22, 2005	83.52	83.77	83.52	83.73	124,500	+0.33(+0.40%)
Dec 21, 2005	83.41	83.46	83.35	83.40	143,700	-0.11(-0.13%)
Dec 20, 2005	83.51	83.57	83.40	83.51	103,600	-0.14(-0.17%)
Dec 19, 2005	83.50	83.70	83.44	83.65	143,600	+0.05(+0.06%)
Dec 16, 2005	83.70	83.72	83.48	83.60	420,400	+0.15(+0.18%)
Dec 15, 2005	83.43	83.47	83.18	83.45	116,500	-0.11(-0.13%)
Dec 14, 2005	83.37	83.60	83.29	83.56	82,300	+0.52(+0.63%)
Dec 13, 2005	83.05	83.10	82.90	83.04	210,700	+0.20(+0.24%)
Dec 12, 2005	83.10	83.10	82.80	82.84	592,500	-0.19(-0.23%)
Dec 09, 2005	83.17	83.24	82.94	83.03	66,100	-0.37(-0.44%)
Dec 08, 2005	83.15	83.43	83.10	83.40	70,600	+0.36(+0.43%)
Dec 07, 2005	83.10	83.14	82.92	83.04	73,000	-0.05(-0.06%)
Dec 06, 2005	82.81	83.17	82.81	83.09	1,021,700	+0.39(+0.47%)
Dec 05, 2005	82.84	82.84	82.60	82.70	305,700	-0.25(-0.30%)
Dec 02, 2005	82.89	82.97	82.80	82.95	343,200	+0.07(+0.08%)
Dec 01, 2005	83.10	83.24	82.75	82.88	321,100	-0.47(-0.56%)
Nov 30, 2005	83.47	83.54	83.24	83.35	46,100	-0.08(-0.10%)
Nov 29, 2005	83.84	83.84	83.38	83.43	85,600	-0.42(-0.50%)
Nov 28, 2005	83.72	83.93	83.70	83.85	158,300	+0.11(+0.13%)
Nov 25, 2005	83.63	83.74	83.59	83.74	31,400	+0.25(+0.30%)
Nov 23, 2005	83.68	83.75	83.40	83.49	177,200	-0.22(-0.26%)
Nov 22, 2005	83.48	83.75	83.41	83.71	186,700	+0.29(+0.35%)
Nov 21, 2005	83.42	83.55	83.33	83.42	274,600	+0.16(+0.19%)
Nov 18, 2005	83.26	83.41	83.21	83.26	100,000	-0.20(-0.24%)
Nov 17, 2005	83.23	83.60	83.17	83.46	99,900	+0.16(+0.19%)
Nov 16, 2005	83.00	83.33	83.00	83.30	102,500	+0.42(+0.51%)
Nov 15, 2005	82.60	82.91	82.60	82.88	194,100	+0.28(+0.34%)
Nov 14, 2005	82.83	82.87	82.46	82.60	199,700	-0.37(-0.45%)
Nov 11, 2005	83.00	83.02	82.80	82.97	72,600	+0.10(+0.12%)
Nov 10, 2005	82.60	82.89	82.55	82.87	102,700	+0.47(+0.57%)
Nov 09, 2005	82.65	82.74	82.38	82.40	124,300	-0.44(-0.53%)
Nov 08, 2005	82.70	82.89	82.70	82.84	71,200	+0.41(+0.50%)
Nov 07, 2005	82.48	82.50	82.32	82.43	132,400	+0.15(+0.18%)
Nov 04, 2005	82.39	82.50	82.15	82.28	156,200	-0.04(-0.05%)
Nov 03, 2005	82.69	82.69	82.30	82.32	201,600	-0.29(-0.35%)
Nov 02, 2005	82.65	82.84	82.55	82.61	85,800	-0.17(-0.21%)

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.