Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	68.70	68.93	67.64	68.15	866,870	-0.55(-0.79%)
Feb 27, 2006	69.25	69.43	68.62	68.70	538,736	-0.45(-0.65%)
Feb 24, 2006	68.52	69.30	68.21	69.14	769,446	+0.52(+0.76%)
Feb 23, 2006	68.39	69.19	67.53	68.62	447,829	+0.00(+0.00%)
Feb 22, 2006	66.98	68.86	66.83	68.62	842,086	+1.76(+2.63%)
Feb 21, 2006	66.76	67.28	66.59	66.87	508,420	+0.69(+1.04%)
Feb 17, 2006	67.43	67.54	65.75	66.18	929,716	-1.20(-1.78%)
Feb 16, 2006	66.67	67.48	66.50	67.38	607,213	+0.55(+0.82%)
Feb 15, 2006	66.44	66.90	66.11	66.83	680,730	+0.19(+0.29%)
Feb 14, 2006	65.56	66.64	65.31	66.64	717,501	+1.21(+1.86%)
Feb 13, 2006	65.73	66.34	65.21	65.43	406,992	-0.64(-0.97%)
Feb 10, 2006	65.24	66.44	65.24	66.07	748,300	+0.61(+0.93%)
Feb 09, 2006	64.81	65.97	64.53	65.46	640,345	+0.46(+0.71%)
Feb 08, 2006	65.00	65.23	64.19	65.00	426,646	+0.50(+0.77%)
Feb 07, 2006	64.63	65.00	64.24	64.50	344,462	-0.34(-0.52%)
Feb 06, 2006	65.06	65.45	64.64	64.84	533,710	-0.50(-0.77%)
Feb 03, 2006	64.35	65.51	63.83	65.35	816,460	+0.65(+1.01%)
Feb 02, 2006	65.00	65.29	64.52	64.69	381,998	-0.55(-0.85%)
Feb 01, 2006	65.07	65.86	65.00	65.25	1,088,607	-0.06(-0.09%)
Jan 31, 2006	65.75	65.92	64.80	65.30	1,195,246	-0.22(-0.34%)
Jan 30, 2006	66.20	66.20	65.41	65.53	687,149	-0.58(-0.87%)
Jan 27, 2006	67.18	66.73	65.22	66.11	1,547,467	-1.07(-1.60%)
Jan 26, 2006	66.58	67.39	66.46	67.18	979,127	+0.60(+0.91%)
Jan 25, 2006	64.42	67.27	64.21	66.58	2,090,091	+2.68(+4.20%)
Jan 24, 2006	62.96	63.97	62.76	63.89	837,156	+1.08(+1.72%)
Jan 23, 2006	62.42	63.50	62.25	62.81	535,781	+0.27(+0.44%)
Jan 20, 2006	63.86	64.31	62.44	62.54	789,794	-1.21(-1.89%)
Jan 19, 2006	63.40	64.02	63.02	63.74	413,222	+0.27(+0.43%)
Jan 18, 2006	63.01	63.93	62.95	63.47	329,412	+0.15(+0.23%)
Jan 17, 2006	63.17	63.78	62.36	63.32	434,099	-0.31(-0.48%)
Jan 13, 2006	63.26	63.63	63.09	63.63	657,889	+0.65(+1.04%)
Jan 12, 2006	63.71	64.07	62.92	62.98	332,847	-0.97(-1.51%)
Jan 11, 2006	63.50	64.01	63.38	63.94	522,929	+0.37(+0.58%)
Jan 10, 2006	64.04	64.11	63.35	63.57	506,816	-0.75(-1.17%)
Jan 09, 2006	64.60	64.68	64.06	64.32	774,565	-0.54(-0.83%)
Jan 06, 2006	64.34	64.96	64.02	64.86	659,365	+0.67(+1.04%)
Jan 05, 2006	63.57	64.28	63.57	64.19	648,800	+0.58(+0.91%)
Jan 04, 2006	63.13	63.78	63.08	63.61	633,395	+0.45(+0.71%)
Jan 03, 2006	62.62	63.20	62.05	63.17	803,548	+0.76(+1.22%)
Dec 30, 2005	62.71	62.98	62.17	62.41	493,840	-0.81(-1.28%)
Dec 29, 2005	63.43	63.43	63.10	63.21	316,623	-0.01(-0.01%)
Dec 28, 2005	62.98	63.35	62.98	63.22	304,635	+0.21(+0.34%)
Dec 27, 2005	63.30	64.15	62.98	63.01	323,645	-0.19(-0.30%)
Dec 23, 2005	63.40	63.69	63.10	63.20	173,718	-0.27(-0.43%)
Dec 22, 2005	63.43	63.47	62.87	63.47	421,591	+0.08(+0.13%)
Dec 21, 2005	63.22	63.99	62.96	63.39	814,348	+0.70(+1.12%)
Dec 20, 2005	62.50	62.99	62.50	62.69	512,785	+0.13(+0.21%)
Dec 19, 2005	62.77	63.17	62.45	62.55	1,142,679	-0.09(-0.14%)
Dec 16, 2005	61.93	62.71	62.28	62.64	1,531,829	+0.72(+1.16%)
Dec 15, 2005	61.60	62.11	61.20	61.93	885,230	+0.32(+0.52%)
Dec 14, 2005	61.51	62.06	61.19	61.60	810,897	+0.24(+0.39%)
Dec 13, 2005	61.03	61.69	60.80	61.36	734,510	+0.36(+0.58%)
Dec 12, 2005	61.79	61.81	60.45	61.01	842,612	-0.78(-1.27%)
Dec 09, 2005	61.56	62.26	61.23	61.79	704,050	+0.56(+0.92%)
Dec 08, 2005	61.41	61.86	61.09	61.23	1,106,419	-0.01(-0.01%)
Dec 07, 2005	62.10	62.50	60.94	61.24	545,331	-0.87(-1.40%)
Dec 06, 2005	62.56	62.74	62.03	62.11	766,748	-0.55(-0.87%)
Dec 05, 2005	62.84	62.87	61.92	62.65	952,721	+0.01(+0.01%)
Dec 02, 2005	63.07	64.00	62.64	62.64	3,530,410	-0.34(-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.