Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	61.02	61.13	60.15	60.27	259,200	-0.75(-1.23%)
Feb 27, 2006	60.25	61.20	59.87	61.02	158,300	+0.83(+1.38%)
Feb 24, 2006	59.87	60.31	59.56	60.19	118,200	+0.35(+0.58%)
Feb 23, 2006	59.50	60.03	59.02	59.84	120,300	+0.24(+0.40%)
Feb 22, 2006	59.00	59.67	58.50	59.60	317,400	+0.60(+1.02%)
Feb 21, 2006	59.24	59.26	58.45	59.00	170,800	+0.00(+0.00%)
Feb 17, 2006	59.35	59.55	59.00	59.00	120,800	-0.35(-0.59%)
Feb 16, 2006	58.86	59.40	58.75	59.35	144,500	+0.45(+0.76%)
Feb 15, 2006	57.30	59.10	57.30	58.90	283,000	+0.48(+0.82%)
Feb 14, 2006	57.80	58.63	57.40	58.42	207,200	+0.84(+1.46%)
Feb 13, 2006	58.18	58.19	57.31	57.58	187,400	-0.54(-0.93%)
Feb 10, 2006	57.50	58.15	57.06	58.12	203,400	+0.52(+0.90%)
Feb 09, 2006	57.56	58.15	57.41	57.60	336,200	+0.09(+0.16%)
Feb 08, 2006	57.20	57.53	56.90	57.51	191,000	+0.43(+0.75%)
Feb 07, 2006	57.50	57.50	56.77	57.08	250,200	-0.51(-0.89%)
Feb 06, 2006	56.71	57.76	56.39	57.59	244,800	+0.63(+1.11%)
Feb 03, 2006	57.06	57.55	56.65	56.96	256,500	-0.86(-1.49%)
Feb 02, 2006	57.96	58.13	56.76	57.82	329,100	-0.34(-0.58%)
Feb 01, 2006	57.25	58.18	57.10	58.16	452,400	+1.06(+1.86%)
Jan 31, 2006	57.90	58.00	56.12	57.10	606,700	-0.68(-1.18%)
Jan 30, 2006	57.65	58.30	57.46	57.78	320,300	+0.07(+0.12%)
Jan 27, 2006	58.00	57.71	56.80	57.71	430,600	-0.29(-0.50%)
Jan 26, 2006	54.99	58.54	54.99	58.00	1,898,200	-0.24(-0.41%)
Jan 25, 2006	59.91	60.00	58.05	58.24	391,600	-1.42(-2.38%)
Jan 24, 2006	58.80	59.66	58.58	59.66	367,300	+1.06(+1.81%)
Jan 23, 2006	59.35	59.35	58.35	58.60	267,400	-0.64(-1.08%)
Jan 20, 2006	60.40	60.88	58.98	59.24	353,500	-1.16(-1.92%)
Jan 19, 2006	60.11	60.40	59.17	60.40	370,500	+0.49(+0.82%)
Jan 18, 2006	58.90	59.96	58.70	59.91	306,900	+1.03(+1.75%)
Jan 17, 2006	58.15	58.95	58.12	58.88	221,100	+0.40(+0.68%)
Jan 13, 2006	58.16	58.64	57.86	58.48	258,500	+0.33(+0.57%)
Jan 12, 2006	58.75	58.75	57.10	58.15	692,000	-2.50(-4.12%)
Jan 11, 2006	60.05	61.12	59.59	60.65	432,400	+0.48(+0.80%)
Jan 10, 2006	59.94	61.06	59.65	60.17	285,400	+0.17(+0.28%)
Jan 09, 2006	59.96	60.70	59.69	60.00	345,800	+0.14(+0.23%)
Jan 06, 2006	58.89	60.14	58.62	59.86	288,000	+1.22(+2.08%)
Jan 05, 2006	58.44	59.06	57.90	58.64	293,000	+0.40(+0.69%)
Jan 04, 2006	56.95	58.55	56.13	58.24	547,000	+1.28(+2.25%)
Jan 03, 2006	57.63	57.75	56.45	56.96	325,100	-0.42(-0.73%)
Dec 30, 2005	57.71	57.71	57.18	57.38	132,400	-0.44(-0.76%)
Dec 29, 2005	57.99	58.04	57.61	57.82	131,500	-0.16(-0.28%)
Dec 28, 2005	58.56	58.66	57.97	57.98	210,100	-0.33(-0.57%)
Dec 27, 2005	58.66	59.15	58.31	58.31	209,000	-0.21(-0.36%)
Dec 23, 2005	57.75	58.53	57.56	58.52	405,700	+0.95(+1.65%)
Dec 22, 2005	57.40	57.93	57.10	57.57	404,000	+0.33(+0.58%)
Dec 21, 2005	57.87	57.93	56.90	57.24	360,100	-0.38(-0.66%)
Dec 20, 2005	57.65	58.00	57.42	57.62	435,200	-0.28(-0.48%)
Dec 19, 2005	58.94	58.94	57.79	57.90	485,700	-0.90(-1.53%)
Dec 16, 2005	59.77	59.77	58.80	58.80	436,900	-0.97(-1.62%)
Dec 15, 2005	60.00	60.07	58.50	59.77	884,800	-1.45(-2.37%)
Dec 14, 2005	58.97	61.60	58.00	61.22	1,799,000	+7.31(+13.56%)
Dec 13, 2005	54.00	54.14	53.66	53.91	206,900	+0.05(+0.09%)
Dec 12, 2005	54.10	54.57	53.82	53.86	363,300	-0.32(-0.59%)
Dec 09, 2005	53.56	54.35	53.56	54.18	195,600	+0.63(+1.18%)
Dec 08, 2005	54.84	54.91	53.16	53.55	261,400	-1.19(-2.17%)
Dec 07, 2005	55.00	55.15	54.66	54.74	280,400	-0.32(-0.58%)
Dec 06, 2005	54.52	55.08	54.52	55.06	323,900	+0.56(+1.03%)
Dec 05, 2005	54.15	54.68	53.85	54.50	335,200	+0.35(+0.65%)
Dec 02, 2005	55.19	55.83	54.05	54.15	410,600	-1.00(-1.81%)

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.