Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	60.02	61.09	58.84	59.81	3,063,456	-0.03(-0.06%)
Jan 30, 2006	59.57	60.63	59.17	59.84	2,712,460	+0.71(+1.20%)
Jan 27, 2006	58.81	60.18	58.29	59.13	2,931,176	+0.83(+1.42%)
Jan 26, 2006	58.97	59.23	57.79	58.30	1,953,640	+0.09(+0.16%)
Jan 25, 2006	57.75	60.07	57.47	58.21	3,560,104	+0.77(+1.34%)
Jan 24, 2006	57.12	59.02	56.16	57.44	3,343,776	+0.17(+0.29%)
Jan 23, 2006	57.76	57.79	56.37	57.27	4,356,651	-0.03(-0.06%)
Jan 20, 2006	58.13	59.05	56.96	57.30	3,313,691	-0.83(-1.43%)
Jan 19, 2006	57.96	60.10	57.80	58.13	5,255,392	+0.85(+1.48%)
Jan 18, 2006	56.29	57.67	56.17	57.28	4,142,710	-0.25(-0.44%)
Jan 17, 2006	55.78	58.80	55.48	57.54	6,059,579	+1.83(+3.28%)
Jan 13, 2006	55.28	56.46	54.96	55.71	3,090,677	+0.40(+0.73%)
Jan 12, 2006	57.51	58.08	54.86	55.31	4,582,053	-1.19(-2.11%)
Jan 11, 2006	58.26	59.27	56.21	56.50	7,561,939	-1.60(-2.75%)
Jan 10, 2006	55.95	58.19	54.89	58.10	9,682,720	+1.97(+3.51%)
Jan 09, 2006	49.48	56.80	49.42	56.13	14,625,798	+6.81(+13.81%)
Jan 06, 2006	48.13	50.27	48.13	49.32	5,259,213	+1.46(+3.05%)
Jan 05, 2006	48.87	49.17	47.81	47.86	2,517,144	-0.80(-1.65%)
Jan 04, 2006	47.39	49.04	47.39	48.67	4,577,755	+1.27(+2.69%)
Jan 03, 2006	47.48	49.02	47.14	47.39	3,879,105	+0.35(+0.75%)
Dec 30, 2005	47.31	47.87	46.86	47.04	1,661,382	-0.54(-1.13%)
Dec 29, 2005	47.92	47.95	46.91	47.58	1,859,086	-0.36(-0.75%)
Dec 28, 2005	48.91	48.92	47.84	47.94	2,246,853	-0.67(-1.38%)
Dec 27, 2005	48.11	48.80	48.09	48.61	3,113,599	+0.35(+0.73%)
Dec 23, 2005	48.98	48.98	47.97	48.26	911,157	-0.37(-0.76%)
Dec 22, 2005	48.67	49.25	48.38	48.62	1,232,545	+0.40(+0.83%)
Dec 21, 2005	48.41	48.77	47.98	48.22	1,001,413	+0.00(+0.00%)
Dec 20, 2005	48.29	48.79	47.78	48.22	1,501,404	-0.08(-0.17%)
Dec 19, 2005	48.62	49.59	48.16	48.31	4,172,796	+0.18(+0.38%)
Dec 16, 2005	47.35	49.00	47.03	48.12	2,759,260	+0.90(+1.90%)
Dec 15, 2005	47.74	47.75	47.05	47.22	2,356,689	-0.52(-1.09%)
Dec 14, 2005	47.79	47.91	47.24	47.74	1,693,377	-0.24(-0.51%)
Dec 13, 2005	48.79	48.79	47.33	47.99	2,725,354	-0.55(-1.14%)
Dec 12, 2005	48.53	49.20	48.43	48.54	2,526,217	+0.03(+0.05%)
Dec 09, 2005	48.29	49.24	48.08	48.51	2,221,066	+0.23(+0.49%)
Dec 08, 2005	48.67	48.89	47.82	48.28	3,218,659	+0.57(+1.19%)
Dec 07, 2005	47.53	47.94	46.76	47.71	2,222,498	+0.14(+0.30%)
Dec 06, 2005	48.05	48.63	47.12	47.57	2,768,811	-0.38(-0.79%)
Dec 05, 2005	49.10	49.19	47.75	47.95	2,978,453	-1.52(-3.07%)
Dec 02, 2005	48.67	49.75	48.67	49.46	3,413,020	+0.85(+1.74%)
Dec 01, 2005	48.19	49.61	48.04	48.62	3,758,286	+0.89(+1.86%)
Nov 30, 2005	48.04	48.07	46.19	47.73	8,905,753	-0.33(-0.70%)
Nov 29, 2005	49.42	49.55	47.74	48.06	6,667,973	-1.06(-2.17%)
Nov 28, 2005	50.73	50.73	47.09	49.13	11,272,948	-1.97(-3.85%)
Nov 25, 2005	51.51	51.92	51.09	51.09	1,516,208	+0.21(+0.41%)
Nov 23, 2005	50.69	51.89	50.60	50.89	3,037,191	+0.16(+0.31%)
Nov 22, 2005	50.75	51.18	50.34	50.73	2,918,760	-0.20(-0.39%)
Nov 21, 2005	51.01	51.75	50.26	50.93	4,246,338	+0.59(+1.16%)
Nov 18, 2005	50.68	51.08	50.26	50.34	2,850,949	-0.38(-0.74%)
Nov 17, 2005	49.83	51.42	49.71	50.72	5,856,145	+1.57(+3.20%)
Nov 16, 2005	48.65	49.82	48.10	49.14	5,671,812	+1.15(+2.39%)
Nov 15, 2005	51.44	51.51	47.88	48.00	8,974,042	-3.47(-6.74%)
Nov 14, 2005	52.01	52.77	51.14	51.46	3,003,763	-0.72(-1.38%)
Nov 11, 2005	52.35	53.49	51.92	52.18	5,391,970	+0.42(+0.81%)
Nov 10, 2005	50.12	52.69	50.10	51.76	8,171,765	+1.45(+2.88%)
Nov 09, 2005	51.93	52.59	50.06	50.32	13,731,354	-1.52(-2.94%)
Nov 08, 2005	52.25	53.40	50.97	51.84	53,980,832	-14.53(-21.90%)
Nov 07, 2005	68.81	71.17	65.60	66.37	22,097,958	-1.73(-2.53%)
Nov 04, 2005	70.32	71.57	67.86	68.10	5,972,666	-2.35(-3.34%)
Nov 03, 2005	69.77	71.95	69.71	70.45	5,992,245	+0.73(+1.05%)
Nov 02, 2005	69.26	72.01	68.55	69.72	6,832,249	+0.34(+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.