Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	63.33	63.54	62.35	62.82	940,405	-0.50(-0.79%)
Feb 27, 2006	63.84	64.00	63.26	63.33	584,436	-0.41(-0.64%)
Feb 24, 2006	63.16	63.88	62.88	63.74	834,716	+0.48(+0.76%)
Feb 23, 2006	63.05	63.78	62.25	63.26	485,817	+0.00(+0.00%)
Feb 22, 2006	61.74	63.48	61.61	63.26	913,519	+1.62(+2.63%)
Feb 21, 2006	61.54	62.02	61.39	61.64	551,549	+0.63(+1.04%)
Feb 17, 2006	62.15	62.26	60.61	61.00	1,008,582	-1.10(-1.78%)
Feb 16, 2006	61.45	62.20	61.30	62.11	658,721	+0.50(+0.82%)
Feb 15, 2006	61.25	61.67	60.94	61.61	738,475	+0.18(+0.29%)
Feb 14, 2006	60.43	61.43	60.21	61.43	778,366	+1.12(+1.86%)
Feb 13, 2006	60.59	61.15	60.11	60.31	441,517	-0.59(-0.97%)
Feb 10, 2006	60.14	61.24	60.14	60.91	811,777	+0.56(+0.93%)
Feb 09, 2006	59.74	60.81	59.48	60.34	694,664	+0.43(+0.71%)
Feb 08, 2006	59.92	60.13	59.17	59.92	462,837	+0.46(+0.77%)
Feb 07, 2006	59.57	59.92	59.22	59.46	373,682	-0.31(-0.52%)
Feb 06, 2006	59.97	60.33	59.59	59.77	578,984	-0.46(-0.77%)
Feb 03, 2006	59.31	60.39	58.84	60.24	885,719	+0.60(+1.01%)
Feb 02, 2006	59.92	60.18	59.47	59.63	414,402	-0.51(-0.85%)
Feb 01, 2006	59.98	60.71	59.92	60.14	1,180,952	-0.05(-0.09%)
Jan 31, 2006	60.61	60.77	59.73	60.20	1,296,636	-0.21(-0.34%)
Jan 30, 2006	61.02	61.02	60.30	60.40	745,439	-0.53(-0.87%)
Jan 27, 2006	61.93	61.51	60.12	60.94	1,678,736	-0.99(-1.60%)
Jan 26, 2006	61.38	62.12	61.26	61.93	1,062,185	+0.56(+0.91%)
Jan 25, 2006	59.38	62.01	59.19	61.37	2,267,390	+2.47(+4.20%)
Jan 24, 2006	58.04	58.97	57.85	58.90	908,170	+1.00(+1.72%)
Jan 23, 2006	57.54	58.54	57.38	57.90	581,230	+0.25(+0.44%)
Jan 20, 2006	58.87	59.28	57.56	57.65	856,791	-1.11(-1.89%)
Jan 19, 2006	58.44	59.02	58.09	58.76	448,275	+0.25(+0.43%)
Jan 18, 2006	58.08	58.93	58.03	58.51	357,355	+0.14(+0.23%)
Jan 17, 2006	58.23	58.79	57.48	58.37	470,923	-0.28(-0.48%)
Jan 13, 2006	58.32	58.65	58.16	58.65	713,697	+0.60(+1.04%)
Jan 12, 2006	58.73	59.06	58.00	58.05	361,082	-0.89(-1.51%)
Jan 11, 2006	58.53	59.00	58.42	58.94	567,289	+0.34(+0.58%)
Jan 10, 2006	59.03	59.09	58.39	58.60	549,808	-0.69(-1.17%)
Jan 09, 2006	59.55	59.62	59.05	59.29	840,270	-0.49(-0.83%)
Jan 06, 2006	59.31	59.88	59.02	59.79	715,298	+0.62(+1.04%)
Jan 05, 2006	58.60	59.25	58.60	59.17	703,836	+0.53(+0.91%)
Jan 04, 2006	58.20	58.80	58.15	58.64	687,125	+0.41(+0.71%)
Jan 03, 2006	57.72	58.26	57.20	58.23	871,711	+0.70(+1.22%)
Dec 30, 2005	57.81	58.05	57.31	57.53	535,732	-0.75(-1.28%)
Dec 29, 2005	58.47	58.47	58.17	58.27	343,482	-0.01(-0.01%)
Dec 28, 2005	58.05	58.39	58.05	58.28	330,477	+0.20(+0.34%)
Dec 27, 2005	58.35	59.13	58.06	58.08	351,099	-0.18(-0.30%)
Dec 23, 2005	58.45	58.71	58.17	58.26	188,454	-0.25(-0.43%)
Dec 22, 2005	58.47	58.51	57.95	58.51	457,354	+0.08(+0.13%)
Dec 21, 2005	58.28	58.99	58.04	58.43	883,428	+0.65(+1.12%)
Dec 20, 2005	57.61	58.07	57.61	57.78	556,284	+0.12(+0.21%)
Dec 19, 2005	57.86	58.23	57.56	57.66	1,239,611	-0.08(-0.14%)
Dec 16, 2005	57.08	57.81	57.41	57.75	1,661,772	+0.66(+1.16%)
Dec 15, 2005	56.79	57.25	56.41	57.08	960,323	+0.30(+0.52%)
Dec 14, 2005	56.70	57.21	56.41	56.79	879,684	+0.22(+0.39%)
Dec 13, 2005	56.25	56.86	56.05	56.57	796,817	+0.33(+0.58%)
Dec 12, 2005	56.96	56.98	55.72	56.24	914,089	-0.72(-1.27%)
Dec 09, 2005	56.75	57.39	56.44	56.96	763,773	+0.52(+0.92%)
Dec 08, 2005	56.60	57.02	56.31	56.44	1,200,275	-0.01(-0.01%)
Dec 07, 2005	57.24	57.61	56.17	56.45	591,591	-0.80(-1.40%)
Dec 06, 2005	57.67	57.83	57.18	57.25	831,790	-0.50(-0.87%)
Dec 05, 2005	57.93	57.95	57.08	57.75	1,033,539	+0.01(+0.01%)
Dec 02, 2005	58.14	58.99	57.75	57.75	3,829,888	-0.31(-0.54%)

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.