Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	58.76	59.15	58.19	58.50	3,525,100	-0.26(-0.44%)
Feb 27, 2006	58.88	59.30	58.76	58.76	3,247,100	-0.13(-0.22%)
Feb 24, 2006	58.35	59.15	58.07	58.89	2,475,600	+0.34(+0.58%)
Feb 23, 2006	58.88	58.95	58.50	58.55	2,292,400	-0.33(-0.56%)
Feb 22, 2006	58.94	58.99	58.53	58.88	3,469,400	+0.05(+0.08%)
Feb 21, 2006	58.25	58.94	58.07	58.83	3,188,400	+0.83(+1.43%)
Feb 17, 2006	58.30	58.42	57.66	58.00	3,250,400	-0.20(-0.34%)
Feb 16, 2006	58.10	58.33	57.84	58.20	2,618,600	+0.07(+0.12%)
Feb 15, 2006	57.92	58.39	57.65	58.13	2,384,000	+0.00(+0.00%)
Feb 14, 2006	57.34	58.35	57.16	58.13	2,685,300	+0.79(+1.38%)
Feb 13, 2006	57.15	57.46	56.89	57.34	2,523,400	+0.21(+0.37%)
Feb 10, 2006	56.93	57.46	56.47	57.13	2,918,800	+0.42(+0.74%)
Feb 09, 2006	56.84	57.09	56.20	56.71	2,973,100	-0.01(-0.02%)
Feb 08, 2006	56.79	57.01	56.51	56.72	2,780,900	-0.17(-0.30%)
Feb 07, 2006	57.21	57.22	56.75	56.89	3,313,600	-0.20(-0.35%)
Feb 06, 2006	57.35	57.36	56.86	57.09	3,623,100	-0.09(-0.16%)
Feb 03, 2006	57.76	57.98	57.00	57.18	4,889,200	-0.57(-0.99%)
Feb 02, 2006	58.20	58.40	57.63	57.75	3,668,600	-0.25(-0.43%)
Feb 01, 2006	58.12	58.84	57.60	58.00	4,622,900	-0.37(-0.63%)
Jan 31, 2006	58.00	58.98	57.98	58.37	3,981,100	+0.01(+0.02%)
Jan 30, 2006	58.54	58.80	57.86	58.36	4,657,500	-0.39(-0.66%)
Jan 27, 2006	58.24	59.34	57.60	58.75	6,284,200	+1.23(+2.14%)
Jan 26, 2006	57.47	57.55	56.48	57.52	6,675,600	+0.52(+0.91%)
Jan 25, 2006	56.45	57.00	56.43	57.00	6,485,500	+0.55(+0.97%)
Jan 24, 2006	55.76	56.73	55.15	56.45	6,805,800	+1.98(+3.64%)
Jan 23, 2006	55.01	55.08	54.20	54.47	3,238,400	-0.54(-0.98%)
Jan 20, 2006	55.98	56.06	54.70	55.01	4,392,700	-0.97(-1.73%)
Jan 19, 2006	55.65	56.31	55.28	55.98	2,620,600	+0.34(+0.61%)
Jan 18, 2006	56.15	56.53	55.39	55.64	2,574,400	-0.34(-0.61%)
Jan 17, 2006	55.85	56.48	55.82	55.98	3,092,600	+0.32(+0.57%)
Jan 13, 2006	55.55	55.95	55.55	55.66	2,136,600	+0.20(+0.36%)
Jan 12, 2006	55.75	55.92	55.12	55.46	4,025,300	-0.52(-0.93%)
Jan 11, 2006	56.70	56.77	55.59	55.98	3,161,100	-0.86(-1.51%)
Jan 10, 2006	56.44	57.02	56.05	56.84	3,677,300	+0.04(+0.07%)
Jan 09, 2006	56.37	56.90	56.16	56.80	2,467,200	+0.64(+1.14%)
Jan 06, 2006	56.45	56.67	56.10	56.16	2,874,300	+0.18(+0.32%)
Jan 05, 2006	56.30	56.49	55.63	55.98	3,118,900	-0.21(-0.37%)
Jan 04, 2006	56.80	56.80	55.84	56.19	3,114,500	-0.34(-0.60%)
Jan 03, 2006	56.45	56.66	55.46	56.53	3,716,500	+0.62(+1.11%)
Dec 30, 2005	56.05	56.13	55.59	55.91	2,514,100	-0.42(-0.75%)
Dec 29, 2005	56.88	57.20	56.32	56.33	1,529,000	-0.54(-0.95%)
Dec 28, 2005	56.75	57.02	56.35	56.87	1,936,800	+0.12(+0.21%)
Dec 27, 2005	57.50	57.77	56.57	56.75	2,566,600	-0.53(-0.93%)
Dec 23, 2005	57.90	57.96	57.17	57.28	1,742,300	-0.57(-0.99%)
Dec 22, 2005	57.55	58.10	57.40	57.85	3,346,400	+0.47(+0.82%)
Dec 21, 2005	57.60	57.94	57.30	57.38	3,411,600	-0.04(-0.07%)
Dec 20, 2005	57.22	57.76	57.17	57.42	3,528,900	+0.28(+0.49%)
Dec 19, 2005	58.04	57.94	57.08	57.14	3,212,800	-0.89(-1.53%)
Dec 16, 2005	57.61	58.89	57.92	58.03	7,051,100	+0.43(+0.75%)
Dec 15, 2005	57.10	58.13	57.15	57.60	5,121,900	+0.51(+0.89%)
Dec 14, 2005	56.30	57.47	56.23	57.09	3,653,600	+0.91(+1.62%)
Dec 13, 2005	55.50	56.81	55.30	56.18	4,315,000	+0.63(+1.13%)
Dec 12, 2005	55.97	56.30	55.47	55.55	3,887,800	+0.13(+0.23%)
Dec 09, 2005	55.47	55.93	55.35	55.42	3,473,100	+0.12(+0.22%)
Dec 08, 2005	54.93	55.45	54.76	55.30	2,972,800	+0.50(+0.91%)
Dec 07, 2005	54.72	54.91	54.41	54.80	2,952,800	-0.17(-0.31%)
Dec 06, 2005	54.74	55.40	54.29	54.97	3,277,900	+0.45(+0.83%)
Dec 05, 2005	55.00	55.00	54.33	54.52	2,977,800	-0.47(-0.85%)
Dec 02, 2005	54.55	55.16	54.35	54.99	3,576,800	+0.77(+1.42%)

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.