Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	67.30	67.72	66.93	67.14	1,049,970	-0.26(-0.39%)
Jan 30, 2006	67.39	67.75	67.30	67.40	612,171	-0.08(-0.12%)
Jan 27, 2006	67.17	67.90	66.99	67.48	1,749,611	+0.36(+0.54%)
Jan 26, 2006	66.16	67.12	66.02	67.12	1,162,253	+1.21(+1.83%)
Jan 25, 2006	66.01	66.23	64.94	65.91	976,890	+0.14(+0.21%)
Jan 24, 2006	65.22	66.02	65.14	65.77	2,004,087	+0.76(+1.17%)
Jan 23, 2006	65.18	65.29	64.73	65.01	992,753	-0.03(-0.04%)
Jan 20, 2006	65.89	65.97	64.69	65.04	1,409,591	-0.79(-1.19%)
Jan 19, 2006	64.81	65.96	64.78	65.82	1,490,715	+1.19(+1.84%)
Jan 18, 2006	64.21	64.78	64.12	64.63	1,897,810	-0.19(-0.29%)
Jan 17, 2006	64.76	64.84	64.37	64.82	1,382,739	-0.30(-0.46%)
Jan 13, 2006	65.06	65.30	64.87	65.12	1,169,051	-0.13(-0.20%)
Jan 12, 2006	65.34	65.58	64.90	65.25	1,678,230	-0.19(-0.30%)
Jan 11, 2006	65.43	65.49	64.87	65.44	1,562,549	+0.04(+0.05%)
Jan 10, 2006	64.56	65.41	64.47	65.41	1,872,770	+0.49(+0.75%)
Jan 09, 2006	64.47	65.22	64.35	64.92	1,213,805	+0.59(+0.92%)
Jan 06, 2006	63.94	64.48	63.53	64.33	2,082,039	+0.80(+1.26%)
Jan 05, 2006	63.16	63.59	63.04	63.53	1,007,029	+0.32(+0.50%)
Jan 04, 2006	62.84	63.33	62.64	63.21	1,468,508	+0.46(+0.73%)
Jan 03, 2006	62.07	62.84	60.93	62.75	1,907,327	+1.27(+2.07%)
Dec 30, 2005	61.47	61.78	61.31	61.48	1,674,152	-0.48(-0.77%)
Dec 29, 2005	62.28	62.50	61.96	61.96	1,854,868	-0.22(-0.35%)
Dec 28, 2005	62.09	62.43	61.16	62.18	804,218	+0.18(+0.28%)
Dec 27, 2005	63.11	63.19	61.87	62.00	1,703,384	-0.94(-1.49%)
Dec 23, 2005	62.93	63.02	62.72	62.94	1,383,418	+0.20(+0.32%)
Dec 22, 2005	62.53	62.73	62.24	62.73	856,450	+0.34(+0.54%)
Dec 21, 2005	61.61	62.52	61.47	62.40	1,997,742	+0.93(+1.51%)
Dec 20, 2005	61.44	61.92	61.02	61.47	1,615,348	+0.00(+0.00%)
Dec 19, 2005	62.31	62.51	61.34	61.47	2,073,995	-0.88(-1.42%)
Dec 16, 2005	62.88	62.97	62.36	62.36	1,059,828	-0.31(-0.49%)
Dec 15, 2005	63.19	63.19	62.22	62.66	2,071,842	-0.40(-0.63%)
Dec 14, 2005	63.26	63.50	62.74	63.06	1,640,501	-0.10(-0.15%)
Dec 13, 2005	63.24	63.64	62.85	63.16	1,610,702	-0.05(-0.08%)
Dec 12, 2005	63.31	63.41	62.78	63.21	1,208,367	+0.18(+0.28%)
Dec 09, 2005	62.84	63.21	62.49	63.03	681,285	+0.30(+0.48%)
Dec 08, 2005	62.71	63.28	62.21	62.73	742,242	+0.06(+0.10%)
Dec 07, 2005	62.95	63.02	62.29	62.67	819,400	-0.34(-0.55%)
Dec 06, 2005	63.24	63.55	62.85	63.02	828,465	+0.10(+0.15%)
Dec 05, 2005	63.15	63.15	62.47	62.92	913,328	-0.19(-0.31%)
Dec 02, 2005	62.96	63.21	62.59	63.11	1,268,870	+0.20(+0.32%)
Dec 01, 2005	62.22	63.14	62.17	62.91	1,423,867	+1.16(+1.89%)
Nov 30, 2005	61.80	62.13	61.49	61.75	1,966,811	+0.28(+0.46%)
Nov 29, 2005	61.57	61.94	61.26	61.46	1,080,335	+0.18(+0.29%)
Nov 28, 2005	62.50	62.58	61.25	61.29	1,465,109	-1.18(-1.89%)
Nov 25, 2005	62.36	62.55	62.25	62.47	286,427	+0.08(+0.13%)
Nov 23, 2005	62.27	62.80	62.26	62.39	1,218,790	+0.05(+0.08%)
Nov 22, 2005	61.91	62.60	61.76	62.34	1,401,093	+0.29(+0.47%)
Nov 21, 2005	61.47	62.12	61.01	62.05	1,596,993	+0.72(+1.18%)
Nov 18, 2005	61.16	61.54	60.88	61.32	1,792,439	+0.48(+0.78%)
Nov 17, 2005	59.84	60.85	59.84	60.85	2,094,389	+1.15(+1.92%)
Nov 16, 2005	59.75	59.91	59.06	59.70	695,788	+0.07(+0.12%)
Nov 15, 2005	60.55	60.55	59.58	59.63	840,928	-0.81(-1.34%)
Nov 14, 2005	60.64	61.41	60.10	60.44	1,712,334	-0.13(-0.22%)
Nov 11, 2005	60.43	60.73	60.30	60.57	942,560	+0.33(+0.54%)
Nov 10, 2005	59.97	60.52	59.14	60.25	1,614,895	+0.22(+0.37%)
Nov 09, 2005	59.87	60.38	59.50	60.03	1,006,462	+0.10(+0.16%)
Nov 08, 2005	59.80	59.94	59.44	59.93	1,194,657	-0.07(-0.12%)
Nov 07, 2005	60.10	60.33	59.58	60.00	1,074,104	+0.16(+0.27%)
Nov 04, 2005	59.95	60.10	59.35	59.84	760,143	-0.04(-0.07%)
Nov 03, 2005	60.02	60.40	59.63	59.88	1,970,890	+0.35(+0.59%)
Nov 02, 2005	58.21	59.58	58.06	59.53	1,228,081	+1.13(+1.93%)

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.