Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	73.33	74.05	72.52	72.97	518,200	-0.36(-0.49%)
Feb 27, 2006	72.15	74.35	71.54	73.33	593,800	+0.93(+1.28%)
Feb 24, 2006	72.90	73.41	72.31	72.40	204,100	-0.10(-0.14%)
Feb 23, 2006	73.39	73.66	72.29	72.50	156,300	-1.14(-1.55%)
Feb 22, 2006	73.28	74.00	73.28	73.64	110,000	-0.04(-0.05%)
Feb 21, 2006	73.13	73.86	73.03	73.68	114,700	+1.38(+1.91%)
Feb 17, 2006	72.98	73.00	72.15	72.30	112,200	-0.29(-0.40%)
Feb 16, 2006	70.59	72.79	70.59	72.59	146,700	+2.59(+3.70%)
Feb 15, 2006	70.30	71.45	69.27	70.00	114,500	-0.55(-0.78%)
Feb 14, 2006	69.80	70.92	69.09	70.55	133,700	+0.06(+0.09%)
Feb 13, 2006	71.26	71.85	69.96	70.49	130,500	-0.76(-1.07%)
Feb 10, 2006	71.15	72.10	69.98	71.25	148,800	+0.00(+0.00%)
Feb 09, 2006	71.22	73.05	71.14	71.25	389,800	-0.22(-0.31%)
Feb 08, 2006	71.30	72.20	70.71	71.47	284,500	+0.37(+0.52%)
Feb 07, 2006	73.95	73.97	70.81	71.10	271,700	-3.08(-4.15%)
Feb 06, 2006	73.08	74.28	73.02	74.18	121,500	+1.43(+1.97%)
Feb 03, 2006	71.06	72.93	70.98	72.75	165,400	+1.69(+2.38%)
Feb 02, 2006	73.20	73.62	70.83	71.06	207,200	-2.38(-3.24%)
Feb 01, 2006	74.89	74.90	73.39	73.44	142,600	-0.84(-1.13%)
Jan 31, 2006	74.22	74.89	73.16	74.28	136,000	-0.13(-0.17%)
Jan 30, 2006	73.93	74.99	73.52	74.41	165,700	+0.97(+1.32%)
Jan 27, 2006	72.44	73.44	72.48	73.44	109,100	+1.00(+1.38%)
Jan 26, 2006	72.20	72.66	71.10	72.44	109,500	+0.39(+0.54%)
Jan 25, 2006	72.36	72.80	71.56	72.05	170,800	-0.25(-0.35%)
Jan 24, 2006	71.49	72.47	71.41	72.30	82,800	+1.05(+1.47%)
Jan 23, 2006	71.00	71.76	70.53	71.25	80,400	+0.20(+0.28%)
Jan 20, 2006	71.69	71.95	70.96	71.05	72,200	+0.26(+0.37%)
Jan 19, 2006	69.70	71.02	69.39	70.79	263,100	+1.28(+1.84%)
Jan 18, 2006	70.30	71.08	69.27	69.51	207,000	-0.94(-1.33%)
Jan 17, 2006	70.40	70.98	70.00	70.45	107,900	-0.04(-0.06%)
Jan 13, 2006	70.20	70.76	69.72	70.49	83,000	+0.14(+0.20%)
Jan 12, 2006	70.73	70.95	70.08	70.35	95,900	-0.37(-0.52%)
Jan 11, 2006	70.60	70.72	70.17	70.72	247,400	-0.36(-0.51%)
Jan 10, 2006	69.78	71.16	69.60	71.08	207,900	+1.16(+1.66%)
Jan 09, 2006	69.55	70.11	69.28	69.92	82,300	+0.37(+0.53%)
Jan 06, 2006	68.36	69.85	68.36	69.55	139,600	+1.44(+2.11%)
Jan 05, 2006	69.50	69.50	67.63	68.11	164,900	-1.54(-2.21%)
Jan 04, 2006	69.45	69.97	68.85	69.65	112,100	+0.20(+0.29%)
Jan 03, 2006	67.60	69.60	67.60	69.45	212,300	+1.35(+1.98%)
Dec 30, 2005	67.56	68.96	67.31	68.10	132,500	+0.39(+0.58%)
Dec 29, 2005	67.85	68.35	67.71	67.71	85,200	-0.39(-0.57%)
Dec 28, 2005	67.50	68.42	67.25	68.10	79,800	+0.75(+1.11%)
Dec 27, 2005	68.85	69.07	67.30	67.35	150,400	-1.72(-2.49%)
Dec 23, 2005	69.38	69.44	68.57	69.07	57,700	-0.32(-0.46%)
Dec 22, 2005	70.04	70.04	69.14	69.39	159,900	+0.15(+0.22%)
Dec 21, 2005	68.44	69.24	68.40	69.24	146,600	+1.05(+1.54%)
Dec 20, 2005	67.78	68.44	67.63	68.19	102,600	+0.40(+0.59%)
Dec 19, 2005	67.30	68.31	67.30	67.79	181,400	+0.49(+0.73%)
Dec 16, 2005	66.05	67.95	66.05	67.30	413,300	-1.40(-2.04%)
Dec 15, 2005	68.74	69.39	68.37	68.70	137,600	-0.50(-0.72%)
Dec 14, 2005	69.25	69.88	68.87	69.20	150,500	+0.01(+0.01%)
Dec 13, 2005	68.80	70.00	68.76	69.19	147,500	+0.30(+0.44%)
Dec 12, 2005	68.55	69.14	68.02	68.89	161,100	+0.77(+1.13%)
Dec 09, 2005	69.25	69.25	67.92	68.12	96,700	-1.08(-1.56%)
Dec 08, 2005	67.89	69.25	67.54	69.20	153,600	+1.31(+1.93%)
Dec 07, 2005	68.44	68.49	67.75	67.89	65,200	-0.75(-1.09%)
Dec 06, 2005	68.55	69.45	68.03	68.64	137,000	-0.23(-0.33%)
Dec 05, 2005	70.50	70.50	68.25	68.87	152,700	+0.31(+0.45%)
Dec 02, 2005	68.75	68.83	67.78	68.56	127,900	-0.09(-0.13%)

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.