Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	83.35	83.55	81.92	82.52	474,034	-0.83(-1.00%)
Feb 27, 2006	83.79	84.64	83.08	83.35	492,348	-0.09(-0.11%)
Feb 24, 2006	82.52	83.49	82.15	83.44	391,445	+0.63(+0.76%)
Feb 23, 2006	80.44	83.01	80.40	82.82	533,939	+1.41(+1.74%)
Feb 22, 2006	81.67	82.45	81.08	81.40	411,531	+1.63(+2.05%)
Feb 21, 2006	79.56	80.36	79.47	79.77	445,677	+0.26(+0.33%)
Feb 17, 2006	79.52	79.78	78.85	79.51	489,631	+0.19(+0.25%)
Feb 16, 2006	79.20	79.57	79.09	79.31	458,438	+0.32(+0.41%)
Feb 15, 2006	79.30	79.56	78.43	78.99	563,832	-0.42(-0.53%)
Feb 14, 2006	77.02	80.45	76.80	79.41	956,576	+2.49(+3.23%)
Feb 13, 2006	78.29	78.29	76.85	76.92	689,902	-1.52(-1.94%)
Feb 10, 2006	79.62	79.97	77.88	78.45	1,074,376	-1.17(-1.47%)
Feb 09, 2006	80.19	81.00	79.18	79.62	1,484,962	+4.16(+5.52%)
Feb 08, 2006	75.11	75.61	72.85	75.45	636,024	+0.13(+0.17%)
Feb 07, 2006	77.78	77.78	74.56	75.33	679,505	-2.79(-3.58%)
Feb 06, 2006	77.44	79.75	76.63	78.12	1,027,823	+2.79(+3.71%)
Feb 03, 2006	74.69	75.74	74.33	75.33	433,153	+0.42(+0.57%)
Feb 02, 2006	76.98	77.02	74.62	74.90	750,161	-2.16(-2.80%)
Feb 01, 2006	71.95	77.58	71.95	77.06	1,027,114	+5.31(+7.40%)
Jan 31, 2006	72.18	72.56	70.92	71.75	439,533	-0.98(-1.35%)
Jan 30, 2006	73.55	73.67	72.57	72.74	325,869	-0.50(-0.68%)
Jan 27, 2006	72.27	73.23	71.99	73.23	650,557	+0.96(+1.34%)
Jan 26, 2006	71.44	72.40	71.31	72.27	561,114	+2.01(+2.87%)
Jan 25, 2006	71.05	71.10	69.90	70.26	552,607	+0.63(+0.91%)
Jan 24, 2006	68.55	70.58	68.55	69.62	374,430	+1.32(+1.93%)
Jan 23, 2006	67.71	68.96	67.71	68.30	284,633	+0.69(+1.01%)
Jan 20, 2006	69.23	69.24	67.61	67.61	306,492	-1.70(-2.45%)
Jan 19, 2006	68.09	69.46	67.85	69.32	345,128	+1.25(+1.84%)
Jan 18, 2006	67.55	68.55	67.50	68.06	290,305	+0.09(+0.14%)
Jan 17, 2006	67.54	68.08	67.20	67.97	356,471	-0.02(-0.02%)
Jan 13, 2006	68.13	68.48	67.50	67.99	350,563	+0.53(+0.79%)
Jan 12, 2006	67.72	67.80	67.26	67.45	358,007	-0.25(-0.37%)
Jan 11, 2006	68.13	68.17	66.84	67.71	606,958	-0.80(-1.17%)
Jan 10, 2006	67.37	68.77	67.32	68.51	382,583	+0.97(+1.44%)
Jan 09, 2006	67.37	68.32	67.31	67.54	416,730	+0.11(+0.16%)
Jan 06, 2006	66.86	68.23	66.27	67.43	595,261	+1.13(+1.70%)
Jan 05, 2006	66.12	67.34	66.10	66.30	406,923	+0.36(+0.54%)
Jan 04, 2006	66.84	66.84	65.71	65.95	375,966	-0.67(-1.00%)
Jan 03, 2006	64.93	66.79	64.54	66.62	459,501	+1.68(+2.59%)
Dec 30, 2005	65.50	65.50	64.58	64.93	251,668	-0.57(-0.87%)
Dec 29, 2005	65.50	66.06	65.12	65.50	300,229	+0.01(+0.01%)
Dec 28, 2005	65.30	65.82	65.07	65.49	272,463	+0.27(+0.42%)
Dec 27, 2005	65.58	66.10	65.12	65.22	410,586	-0.37(-0.57%)
Dec 23, 2005	65.52	65.95	65.00	65.59	468,954	+0.28(+0.43%)
Dec 22, 2005	64.46	65.43	64.29	65.31	547,290	+0.85(+1.33%)
Dec 21, 2005	62.75	65.68	62.57	64.46	938,853	+1.79(+2.85%)
Dec 20, 2005	63.94	66.82	61.44	62.67	6,755,705	-1.06(-1.66%)
Dec 19, 2005	64.42	64.59	63.51	63.73	681,868	-0.69(-1.06%)
Dec 16, 2005	65.47	66.18	64.42	64.42	627,753	-0.85(-1.30%)
Dec 15, 2005	65.96	66.39	64.53	65.26	529,921	-0.70(-1.06%)
Dec 14, 2005	63.20	66.13	63.20	65.96	956,340	+3.30(+5.27%)
Dec 13, 2005	62.61	63.01	62.30	62.66	356,825	+0.03(+0.05%)
Dec 12, 2005	62.70	63.22	62.21	62.63	356,589	+0.00(+0.00%)
Dec 09, 2005	62.71	62.82	61.88	62.63	536,892	+0.00(+0.00%)
Dec 08, 2005	62.95	62.96	62.15	62.63	1,211,199	-0.32(-0.51%)
Dec 07, 2005	64.25	64.53	62.73	62.95	499,910	-1.30(-2.03%)
Dec 06, 2005	64.28	64.58	64.02	64.25	720,386	+0.07(+0.11%)
Dec 05, 2005	65.17	65.18	64.02	64.19	467,418	-1.18(-1.81%)
Dec 02, 2005	64.96	65.60	64.96	65.37	679,623	-0.05(-0.08%)

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.