Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	68.12	68.55	67.75	67.96	1,037,247	-0.27(-0.39%)
Jan 30, 2006	68.21	68.58	68.12	68.23	604,753	-0.08(-0.12%)
Jan 27, 2006	67.99	68.73	67.81	68.31	1,728,409	+0.37(+0.54%)
Jan 26, 2006	66.97	67.94	66.83	67.94	1,148,169	+1.22(+1.83%)
Jan 25, 2006	66.82	67.04	65.74	66.72	965,052	+0.14(+0.21%)
Jan 24, 2006	66.02	66.83	65.93	66.58	1,979,802	+0.77(+1.17%)
Jan 23, 2006	65.98	66.09	65.52	65.81	980,723	-0.03(-0.04%)
Jan 20, 2006	66.69	66.78	65.48	65.84	1,392,510	-0.80(-1.19%)
Jan 19, 2006	65.60	66.77	65.58	66.63	1,472,651	+1.21(+1.84%)
Jan 18, 2006	65.00	65.58	64.91	65.43	1,874,812	-0.19(-0.29%)
Jan 17, 2006	65.56	65.64	65.16	65.61	1,365,983	-0.30(-0.46%)
Jan 13, 2006	65.85	66.10	65.67	65.92	1,154,884	-0.13(-0.20%)
Jan 12, 2006	66.14	66.38	65.69	66.05	1,657,894	-0.20(-0.30%)
Jan 11, 2006	66.23	66.29	65.67	66.25	1,543,614	+0.04(+0.05%)
Jan 10, 2006	65.35	66.21	65.26	66.21	1,850,076	+0.49(+0.75%)
Jan 09, 2006	65.26	66.02	65.14	65.72	1,199,096	+0.60(+0.92%)
Jan 06, 2006	64.73	65.27	64.31	65.12	2,056,809	+0.81(+1.26%)
Jan 05, 2006	63.93	64.37	63.82	64.31	994,826	+0.32(+0.50%)
Jan 04, 2006	63.61	64.10	63.41	63.99	1,450,713	+0.46(+0.73%)
Jan 03, 2006	62.83	63.61	61.68	63.52	1,884,215	+1.29(+2.07%)
Dec 30, 2005	62.23	62.54	62.06	62.24	1,653,864	-0.48(-0.77%)
Dec 29, 2005	63.04	63.26	62.72	62.72	1,832,391	-0.22(-0.35%)
Dec 28, 2005	62.85	63.19	61.91	62.94	794,472	+0.18(+0.28%)
Dec 27, 2005	63.88	63.96	62.63	62.76	1,682,742	-0.95(-1.49%)
Dec 23, 2005	63.70	63.79	63.49	63.71	1,366,654	+0.21(+0.32%)
Dec 22, 2005	63.30	63.50	63.00	63.50	846,072	+0.34(+0.54%)
Dec 21, 2005	62.36	63.29	62.23	63.16	1,973,534	+0.94(+1.51%)
Dec 20, 2005	62.19	62.68	61.77	62.23	1,595,773	+0.00(+0.00%)
Dec 19, 2005	63.08	63.27	62.09	62.23	2,048,862	-0.89(-1.42%)
Dec 16, 2005	63.66	63.75	63.12	63.12	1,046,985	-0.31(-0.49%)
Dec 15, 2005	63.97	63.97	62.99	63.43	2,046,736	-0.40(-0.63%)
Dec 14, 2005	64.03	64.28	63.51	63.84	1,620,621	-0.10(-0.15%)
Dec 13, 2005	64.01	64.42	63.62	63.93	1,591,184	-0.05(-0.08%)
Dec 12, 2005	64.09	64.19	63.55	63.99	1,193,724	+0.18(+0.28%)
Dec 09, 2005	63.61	63.99	63.25	63.81	673,029	+0.30(+0.48%)
Dec 08, 2005	63.48	64.06	62.98	63.50	733,247	+0.06(+0.10%)
Dec 07, 2005	63.72	63.79	63.06	63.44	809,471	-0.35(-0.55%)
Dec 06, 2005	64.01	64.33	63.62	63.79	818,425	+0.10(+0.15%)
Dec 05, 2005	63.92	63.92	63.24	63.69	902,260	-0.20(-0.31%)
Dec 02, 2005	63.74	63.99	63.36	63.89	1,253,494	+0.21(+0.32%)
Dec 01, 2005	62.99	63.92	62.93	63.68	1,406,613	+1.18(+1.89%)
Nov 30, 2005	62.56	62.89	62.24	62.50	1,942,977	+0.29(+0.46%)
Nov 29, 2005	62.33	62.70	62.01	62.22	1,067,244	+0.18(+0.29%)
Nov 28, 2005	63.26	63.34	62.00	62.04	1,447,355	-1.20(-1.89%)
Nov 25, 2005	63.12	63.32	63.01	63.24	282,956	+0.08(+0.13%)
Nov 23, 2005	63.03	63.57	63.02	63.16	1,204,021	+0.05(+0.08%)
Nov 22, 2005	62.67	63.37	62.51	63.10	1,384,115	+0.29(+0.47%)
Nov 21, 2005	62.23	62.88	61.76	62.81	1,577,641	+0.73(+1.18%)
Nov 18, 2005	61.91	62.30	61.63	62.08	1,770,718	+0.48(+0.78%)
Nov 17, 2005	60.57	61.59	60.57	61.59	2,069,010	+1.16(+1.92%)
Nov 16, 2005	60.48	60.65	59.79	60.43	687,356	+0.07(+0.12%)
Nov 15, 2005	61.29	61.30	60.31	60.36	830,738	-0.82(-1.34%)
Nov 14, 2005	61.39	62.16	60.83	61.18	1,691,584	-0.13(-0.22%)
Nov 11, 2005	61.17	61.48	61.04	61.32	931,138	+0.33(+0.54%)
Nov 10, 2005	60.71	61.26	59.87	60.98	1,595,325	+0.22(+0.37%)
Nov 09, 2005	60.60	61.12	60.23	60.76	994,266	+0.10(+0.16%)
Nov 08, 2005	60.53	60.67	60.17	60.66	1,180,180	-0.07(-0.12%)
Nov 07, 2005	60.84	61.07	60.31	60.73	1,061,088	+0.16(+0.27%)
Nov 04, 2005	60.69	60.84	60.08	60.57	750,932	-0.04(-0.07%)
Nov 03, 2005	60.75	61.14	60.36	60.62	1,947,007	+0.36(+0.59%)
Nov 02, 2005	58.92	60.31	58.77	60.26	1,213,199	+1.14(+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.