Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	54.15	54.79	54.07	54.76	281,900	+0.46(+0.85%)
Jan 30, 2006	54.33	54.72	54.17	54.30	340,200	-0.14(-0.26%)
Jan 27, 2006	54.63	54.80	54.28	54.44	213,300	-0.26(-0.48%)
Jan 26, 2006	54.88	55.56	54.39	54.70	362,700	-0.17(-0.31%)
Jan 25, 2006	53.90	54.90	53.70	54.87	418,700	+1.19(+2.22%)
Jan 24, 2006	53.65	54.00	53.13	53.68	277,700	-0.03(-0.06%)
Jan 23, 2006	53.94	54.40	53.55	53.71	351,400	-0.24(-0.44%)
Jan 20, 2006	54.32	54.32	53.87	53.95	391,800	-0.37(-0.68%)
Jan 19, 2006	54.12	54.37	53.82	54.32	183,700	+0.19(+0.35%)
Jan 18, 2006	53.86	54.13	53.76	54.13	259,900	+0.28(+0.52%)
Jan 17, 2006	53.58	54.06	53.45	53.85	269,200	+0.07(+0.13%)
Jan 13, 2006	53.26	53.83	53.21	53.78	455,400	+0.62(+1.17%)
Jan 12, 2006	53.68	53.68	52.70	53.16	646,400	-0.48(-0.89%)
Jan 11, 2006	53.50	53.74	52.93	53.64	444,500	+0.12(+0.22%)
Jan 10, 2006	53.40	53.59	53.03	53.52	474,200	+0.12(+0.22%)
Jan 09, 2006	53.14	53.49	52.71	53.40	358,900	+0.36(+0.68%)
Jan 06, 2006	52.49	53.04	52.25	53.04	303,400	+0.69(+1.32%)
Jan 05, 2006	52.40	52.42	52.11	52.35	274,300	-0.05(-0.10%)
Jan 04, 2006	51.90	52.41	51.65	52.40	465,800	-0.08(-0.15%)
Jan 03, 2006	52.45	52.59	51.55	52.48	488,000	+0.14(+0.27%)
Dec 30, 2005	52.35	52.41	52.04	52.34	177,800	-0.06(-0.11%)
Dec 29, 2005	52.03	52.64	52.03	52.40	196,700	+0.39(+0.75%)
Dec 28, 2005	52.00	52.22	51.95	52.01	200,100	+0.01(+0.02%)
Dec 27, 2005	51.81	52.10	51.74	52.00	235,700	+0.17(+0.33%)
Dec 23, 2005	51.90	51.92	51.66	51.83	172,700	-0.07(-0.13%)
Dec 22, 2005	51.73	51.98	51.25	51.90	369,400	+0.21(+0.41%)
Dec 21, 2005	51.55	51.79	51.39	51.69	362,000	+0.24(+0.47%)
Dec 20, 2005	51.81	51.84	51.34	51.45	255,500	-0.38(-0.73%)
Dec 19, 2005	51.58	51.90	51.27	51.83	427,700	+0.26(+0.50%)
Dec 16, 2005	51.85	51.85	51.04	51.57	330,200	-0.13(-0.25%)
Dec 15, 2005	51.86	51.86	51.19	51.70	307,300	-0.15(-0.29%)
Dec 14, 2005	51.67	51.85	51.30	51.85	183,600	+0.25(+0.48%)
Dec 13, 2005	51.85	52.00	51.30	51.60	326,800	-0.35(-0.67%)
Dec 12, 2005	51.50	51.98	51.49	51.95	401,600	+0.72(+1.41%)
Dec 09, 2005	51.00	51.28	50.61	51.23	233,900	+0.37(+0.73%)
Dec 08, 2005	50.65	50.86	50.30	50.86	242,900	+0.25(+0.49%)
Dec 07, 2005	50.42	50.79	50.16	50.61	242,300	+0.18(+0.36%)
Dec 06, 2005	50.85	50.87	50.37	50.43	158,200	-0.30(-0.59%)
Dec 05, 2005	51.02	51.02	50.34	50.73	283,800	-0.29(-0.57%)
Dec 02, 2005	51.01	51.23	50.78	51.02	247,200	+0.01(+0.02%)
Dec 01, 2005	51.30	51.51	50.97	51.01	293,800	+0.01(+0.02%)
Nov 30, 2005	51.20	51.47	50.83	51.00	282,900	-0.13(-0.25%)
Nov 29, 2005	51.22	52.00	51.02	51.13	343,400	+0.13(+0.25%)
Nov 28, 2005	51.24	51.55	50.92	51.00	167,500	-0.39(-0.76%)
Nov 25, 2005	51.62	51.78	51.14	51.39	99,800	-0.14(-0.27%)
Nov 23, 2005	51.36	51.71	51.35	51.53	304,100	+0.17(+0.33%)
Nov 22, 2005	50.59	51.44	50.44	51.36	453,900	+0.93(+1.84%)
Nov 21, 2005	50.10	50.48	49.80	50.43	239,200	+0.26(+0.52%)
Nov 18, 2005	50.05	50.20	49.65	50.17	190,500	+0.33(+0.66%)
Nov 17, 2005	49.65	49.87	49.31	49.84	190,500	+0.34(+0.69%)
Nov 16, 2005	49.72	49.72	49.35	49.50	247,100	-0.25(-0.50%)
Nov 15, 2005	49.98	50.05	49.30	49.75	203,900	-0.20(-0.40%)
Nov 14, 2005	50.05	50.30	49.72	49.95	227,800	-0.11(-0.22%)
Nov 11, 2005	50.10	50.24	49.83	50.06	132,800	-0.04(-0.08%)
Nov 10, 2005	50.22	50.57	50.05	50.10	252,200	-0.02(-0.04%)
Nov 09, 2005	50.32	50.57	49.99	50.12	143,300	-0.10(-0.20%)
Nov 08, 2005	50.48	50.48	49.95	50.22	156,400	-0.29(-0.57%)
Nov 07, 2005	50.82	51.38	50.39	50.51	272,700	-0.30(-0.59%)
Nov 04, 2005	50.10	50.97	49.98	50.81	372,500	+0.92(+1.84%)
Nov 03, 2005	49.90	50.26	49.78	49.89	204,500	+0.09(+0.18%)
Nov 02, 2005	49.70	49.90	49.57	49.80	369,600	+0.10(+0.20%)

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.