Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	1188	1193	1186	1192	209,842,800	+54.30(+4.77%)
Jan 30, 2006	1136	1141	1134	1137	0	-52.85(-4.44%)
Jan 28, 2006	1182	1190	1181	1190	293,353,216	+10.26(+0.87%)
Jan 27, 2006	1185	1185	1174	1180	375,862,208	+7.04(+0.60%)
Jan 26, 2006	1166	1173	1160	1173	272,910,016	+15.94(+1.38%)
Jan 25, 2006	1159	1164	1156	1157	261,120,000	-4.57(-0.39%)
Jan 24, 2006	1158	1162	1152	1161	219,044,608	+0.00(+0.00%)
Jan 23, 2006	1158	1162	1152	1161	219,044,608	-3.10(-0.27%)
Jan 21, 2006	1175	1177	1164	1164	240,399,008	-7.23(-0.62%)
Jan 20, 2006	1167	1172	1166	1172	246,743,808	+11.99(+1.03%)
Jan 19, 2006	1157	1162	1155	1160	236,457,600	-9.70(-0.83%)
Jan 18, 2006	1169	1173	1169	1169	270,510,016	-9.71(-0.82%)
Jan 17, 2006	1177	1179	1173	1179	218,603,808	+5.27(+0.45%)
Jan 14, 2006	1178	1182	1172	1174	267,291,392	-10.26(-0.87%)
Jan 13, 2006	1182	1185	1180	1184	302,225,792	+0.29(+0.02%)
Jan 12, 2006	1182	1184	1179	1184	233,425,792	+9.88(+0.84%)
Jan 11, 2006	1176	1180	1174	1174	196,924,000	-8.77(-0.74%)
Jan 10, 2006	1182	1183	1180	1183	278,795,008	+48.63(+4.29%)
Jan 09, 2006	1136	1136	1131	1134	0	-43.25(-3.67%)
Jan 06, 2006	1176	1179	1175	1177	198,031,200	+1.89(+0.16%)
Jan 05, 2006	1172	1175	1169	1175	286,312,608	+8.68(+0.74%)
Jan 04, 2006	1167	1168	1162	1167	188,458,400	+4.01(+0.34%)
Jan 03, 2006	1162	1164	1158	1163	97,429,600	+6.56(+0.57%)
Dec 31, 2005	1153	1159	1153	1156	173,126,592	-4.06(-0.35%)
Dec 30, 2005	1162	1163	1159	1160	128,284,400	+0.97(+0.08%)
Dec 29, 2005	1157	1160	1157	1159	116,665,000	-0.40(-0.03%)
Dec 28, 2005	1160	1161	1155	1160	163,891,008	+4.27(+0.37%)
Dec 24, 2005	1155	1158	1154	1155	142,658,208	+2.67(+0.23%)
Dec 23, 2005	1153	1155	1151	1153	166,107,392	+1.15(+0.10%)
Dec 22, 2005	1148	1152	1143	1152	198,533,408	+10.73(+0.94%)
Dec 21, 2005	1135	1142	1135	1141	196,310,400	+3.58(+0.31%)
Dec 20, 2005	1141	1142	1136	1137	172,935,008	+3.20(+0.28%)
Dec 19, 2005	1136	1136	1131	1134	0	-5.83(-0.51%)
Dec 17, 2005	1131	1143	1131	1140	344,716,416	+7.10(+0.63%)
Dec 16, 2005	1135	1135	1130	1133	301,483,808	-0.89(-0.08%)
Dec 15, 2005	1139	1140	1133	1134	240,853,792	-3.02(-0.27%)
Dec 14, 2005	1138	1139	1135	1137	154,314,800	-0.47(-0.04%)
Dec 13, 2005	1136	1141	1134	1137	154,059,600	+0.00(+0.00%)
Dec 12, 2005	1136	1141	1134	1137	154,059,600	+5.19(+0.46%)
Dec 10, 2005	1128	1133	1128	1132	133,123,800	-1.22(-0.11%)
Dec 09, 2005	1128	1133	1126	1133	151,297,408	-0.71(-0.06%)
Dec 08, 2005	1137	1139	1133	1134	211,401,792	-3.19(-0.28%)
Dec 07, 2005	1137	1140	1134	1137	129,281,600	+0.63(+0.06%)
Dec 06, 2005	1147	1148	1135	1137	196,229,600	+2.41(+0.21%)
Dec 05, 2005	1136	1136	1131	1134	0	-13.46(-1.17%)
Dec 03, 2005	1152	1152	1144	1148	189,172,192	-2.38(-0.21%)
Dec 02, 2005	1143	1150	1141	1150	171,571,600	+11.41(+1.00%)
Dec 01, 2005	1143	1143	1138	1139	164,026,208	-6.81(-0.59%)
Nov 30, 2005	1143	1148	1142	1145	153,467,808	+0.33(+0.03%)
Nov 29, 2005	1151	1154	1144	1145	194,769,792	+0.00(+0.00%)
Nov 28, 2005	1151	1154	1144	1145	194,769,792	-2.57(-0.22%)
Nov 26, 2005	1144	1149	1144	1148	165,301,792	+2.30(+0.20%)
Nov 25, 2005	1144	1149	1142	1145	139,859,808	+0.51(+0.04%)
Nov 24, 2005	1136	1145	1136	1145	207,139,200	+10.67(+0.94%)
Nov 23, 2005	1136	1136	1131	1134	236,929,408	-0.62(-0.05%)
Nov 22, 2005	1134	1136	1131	1135	200,054,000	+4.12(+0.36%)
Nov 21, 2005	1125	1131	1124	1131	0	-2.07(-0.18%)
Nov 19, 2005	1132	1138	1131	1133	209,264,000	+6.53(+0.58%)
Nov 18, 2005	1125	1128	1125	1126	177,944,608	+5.41(+0.48%)
Nov 17, 2005	1126	1127	1116	1121	246,088,192	-6.14(-0.54%)
Nov 16, 2005	1129	1132	1124	1127	208,904,192	-5.25(-0.46%)
Nov 15, 2005	1129	1137	1129	1132	209,595,008	+0.00(+0.00%)
Nov 14, 2005	1129	1137	1129	1132	209,595,008	-0.20(-0.02%)
Nov 12, 2005	1133	1133	1129	1132	208,196,800	+7.15(+0.64%)
Nov 11, 2005	1130	1130	1124	1125	196,551,008	-2.24(-0.20%)
Nov 10, 2005	1126	1129	1126	1127	145,223,808	+1.70(+0.15%)
Nov 09, 2005	1127	1130	1124	1126	196,422,400	+1.27(+0.11%)
Nov 08, 2005	1124	1127	1119	1124	182,803,808	-6.16(-0.54%)
Nov 07, 2005	1125	1131	1124	1131	0	+7.36(+0.66%)
Nov 05, 2005	1130	1131	1121	1123	235,160,800	-6.99(-0.62%)
Nov 04, 2005	1129	1132	1126	1130	328,376,992	+6.12(+0.54%)
Nov 03, 2005	1125	1128	1117	1124	268,419,008	-0.81(-0.07%)
Nov 02, 2005	1129	1130	1124	1125	197,188,608	-5.68(-0.50%)

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.