Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	68.03	68.00	67.03	67.12	1,036,800	-0.92(-1.35%)
Feb 27, 2006	67.91	68.40	67.78	68.03	1,342,287	+0.27(+0.40%)
Feb 24, 2006	67.25	67.80	66.97	67.76	1,386,366	+0.56(+0.84%)
Feb 23, 2006	67.20	67.72	66.90	67.20	1,332,996	-0.16(-0.24%)
Feb 22, 2006	66.94	67.47	66.50	67.35	896,747	+0.46(+0.69%)
Feb 21, 2006	67.28	67.56	66.45	66.90	1,092,322	-0.19(-0.28%)
Feb 17, 2006	67.34	67.56	66.92	67.08	1,020,030	-0.26(-0.38%)
Feb 16, 2006	67.07	67.37	66.71	67.34	790,914	+0.62(+0.93%)
Feb 15, 2006	66.16	66.76	65.89	66.72	1,226,710	+0.64(+0.97%)
Feb 14, 2006	65.54	66.38	65.09	66.07	1,611,402	+0.68(+1.04%)
Feb 13, 2006	65.79	65.85	65.14	65.39	1,574,123	-0.53(-0.80%)
Feb 10, 2006	65.92	66.19	65.11	65.92	1,328,577	-0.11(-0.17%)
Feb 09, 2006	66.54	67.09	65.98	66.04	1,087,790	-0.43(-0.65%)
Feb 08, 2006	66.15	66.53	65.62	66.47	999,407	+0.49(+0.75%)
Feb 07, 2006	67.03	67.27	65.88	65.98	821,961	-1.16(-1.72%)
Feb 06, 2006	66.76	67.13	66.33	67.13	742,303	+0.55(+0.82%)
Feb 03, 2006	66.67	67.25	66.30	66.59	1,296,056	-0.30(-0.45%)
Feb 02, 2006	67.72	67.85	66.47	66.89	1,769,018	-0.94(-1.38%)
Feb 01, 2006	67.19	67.95	67.15	67.82	1,476,675	+0.69(+1.03%)
Jan 31, 2006	67.29	67.72	66.92	67.13	1,050,057	-0.26(-0.39%)
Jan 30, 2006	67.38	67.74	67.29	67.40	612,221	-0.08(-0.12%)
Jan 27, 2006	67.16	67.89	66.98	67.48	1,749,756	+0.36(+0.54%)
Jan 26, 2006	66.15	67.12	66.01	67.12	1,162,349	+1.21(+1.83%)
Jan 25, 2006	66.00	66.22	64.94	65.91	976,971	+0.14(+0.21%)
Jan 24, 2006	65.22	66.01	65.13	65.77	2,004,253	+0.76(+1.17%)
Jan 23, 2006	65.17	65.28	64.72	65.01	992,835	-0.03(-0.04%)
Jan 20, 2006	65.88	65.97	64.68	65.03	1,409,708	-0.79(-1.19%)
Jan 19, 2006	64.80	65.95	64.78	65.82	1,490,839	+1.19(+1.84%)
Jan 18, 2006	64.20	64.78	64.12	64.63	1,897,967	-0.19(-0.29%)
Jan 17, 2006	64.76	64.84	64.36	64.81	1,382,853	-0.30(-0.46%)
Jan 13, 2006	65.05	65.30	64.87	65.11	1,169,147	-0.13(-0.20%)
Jan 12, 2006	65.33	65.57	64.89	65.24	1,678,369	-0.19(-0.30%)
Jan 11, 2006	65.42	65.48	64.87	65.44	1,562,678	+0.04(+0.05%)
Jan 10, 2006	64.56	65.40	64.47	65.40	1,872,925	+0.49(+0.75%)
Jan 09, 2006	64.47	65.21	64.34	64.92	1,213,906	+0.59(+0.92%)
Jan 06, 2006	63.94	64.48	63.52	64.33	2,082,211	+0.80(+1.26%)
Jan 05, 2006	63.15	63.59	63.04	63.52	1,007,112	+0.32(+0.50%)
Jan 04, 2006	62.84	63.32	62.63	63.21	1,468,630	+0.46(+0.73%)
Jan 03, 2006	62.07	62.84	60.93	62.75	1,907,485	+1.27(+2.07%)
Dec 30, 2005	61.47	61.78	61.30	61.48	1,674,290	-0.48(-0.77%)
Dec 29, 2005	62.27	62.49	61.95	61.95	1,855,022	-0.22(-0.35%)
Dec 28, 2005	62.09	62.42	61.15	62.17	804,284	+0.18(+0.28%)
Dec 27, 2005	63.10	63.18	61.86	62.00	1,703,524	-0.94(-1.49%)
Dec 23, 2005	62.92	63.01	62.71	62.93	1,383,533	+0.20(+0.32%)
Dec 22, 2005	62.53	62.73	62.24	62.73	856,521	+0.34(+0.54%)
Dec 21, 2005	61.60	62.52	61.47	62.39	1,997,908	+0.93(+1.51%)
Dec 20, 2005	61.43	61.92	61.02	61.47	1,615,481	+0.00(+0.00%)
Dec 19, 2005	62.31	62.50	61.34	61.47	2,074,166	-0.88(-1.42%)
Dec 16, 2005	62.88	62.97	62.35	62.35	1,059,915	-0.31(-0.49%)
Dec 15, 2005	63.19	63.19	62.22	62.66	2,072,013	-0.40(-0.63%)
Dec 14, 2005	63.25	63.50	62.74	63.06	1,640,637	-0.10(-0.15%)
Dec 13, 2005	63.23	63.63	62.84	63.15	1,610,836	-0.05(-0.08%)
Dec 12, 2005	63.30	63.41	62.77	63.21	1,208,467	+0.18(+0.28%)
Dec 09, 2005	62.84	63.21	62.48	63.03	681,342	+0.30(+0.48%)
Dec 08, 2005	62.70	63.28	62.21	62.73	742,303	+0.06(+0.10%)
Dec 07, 2005	62.94	63.01	62.29	62.67	819,468	-0.34(-0.55%)
Dec 06, 2005	63.23	63.54	62.84	63.01	828,533	+0.10(+0.15%)
Dec 05, 2005	63.14	63.14	62.47	62.92	913,403	-0.19(-0.31%)
Dec 02, 2005	62.96	63.21	62.59	63.11	1,268,975	+0.20(+0.32%)

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.