Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	52.97	53.10	52.46	53.08	1,271,100	+0.11(+0.21%)
Feb 27, 2006	52.66	53.09	52.66	52.97	403,900	+0.30(+0.57%)
Feb 24, 2006	53.47	53.50	52.52	52.66	427,400	-0.66(-1.24%)
Feb 23, 2006	52.80	53.58	52.77	53.33	704,500	+0.52(+0.98%)
Feb 22, 2006	52.23	52.92	52.20	52.80	806,800	+0.70(+1.34%)
Feb 21, 2006	52.45	52.59	52.05	52.10	798,700	-0.10(-0.18%)
Feb 17, 2006	52.33	52.61	52.05	52.20	749,100	-0.00(-0.01%)
Feb 16, 2006	52.25	52.47	51.20	52.20	684,200	-0.09(-0.18%)
Feb 15, 2006	51.45	52.33	51.45	52.30	862,000	+0.81(+1.58%)
Feb 14, 2006	50.51	51.79	50.34	51.48	632,300	+1.02(+2.01%)
Feb 13, 2006	51.08	51.13	50.38	50.47	502,100	-0.72(-1.41%)
Feb 10, 2006	51.27	51.94	50.90	51.19	534,600	-0.21(-0.41%)
Feb 09, 2006	51.62	52.09	51.26	51.40	903,400	+0.20(+0.40%)
Feb 08, 2006	51.00	51.75	50.48	51.20	1,779,700	+1.80(+3.64%)
Feb 07, 2006	49.62	50.55	49.22	49.40	1,051,400	-1.49(-2.94%)
Feb 06, 2006	50.75	51.25	50.54	50.89	298,900	+0.45(+0.90%)
Feb 03, 2006	50.65	51.55	50.35	50.44	486,000	-0.38(-0.75%)
Feb 02, 2006	51.70	51.84	50.80	50.81	319,600	-0.95(-1.83%)
Feb 01, 2006	50.65	51.97	50.58	51.76	470,800	+1.20(+2.36%)
Jan 31, 2006	50.20	51.01	49.95	50.56	561,700	+0.11(+0.23%)
Jan 30, 2006	51.33	52.12	50.41	50.45	960,900	+0.16(+0.31%)
Jan 27, 2006	49.80	50.55	49.52	50.30	458,500	+0.73(+1.48%)
Jan 26, 2006	50.10	50.37	49.25	49.56	406,800	-0.39(-0.78%)
Jan 25, 2006	49.84	50.31	49.42	49.95	399,700	+0.30(+0.60%)
Jan 24, 2006	49.34	49.84	49.31	49.65	370,700	+0.31(+0.63%)
Jan 23, 2006	49.20	49.45	48.91	49.34	416,900	+0.07(+0.14%)
Jan 20, 2006	49.88	49.98	49.01	49.27	947,900	-0.38(-0.78%)
Jan 19, 2006	49.55	50.00	49.36	49.66	396,600	+0.34(+0.70%)
Jan 18, 2006	49.50	49.67	49.12	49.31	361,400	-0.23(-0.47%)
Jan 17, 2006	50.41	50.41	49.20	49.55	489,800	-0.88(-1.74%)
Jan 13, 2006	50.00	50.52	49.97	50.42	254,100	+0.23(+0.46%)
Jan 12, 2006	50.02	51.24	49.88	50.19	769,300	+0.28(+0.57%)
Jan 11, 2006	49.40	50.01	49.17	49.91	433,700	+0.63(+1.28%)
Jan 10, 2006	49.50	49.88	49.02	49.27	443,300	-0.50(-1.00%)
Jan 09, 2006	49.52	49.87	49.17	49.77	338,700	+0.59(+1.20%)
Jan 06, 2006	49.27	49.27	48.62	49.19	526,000	+0.15(+0.31%)
Jan 05, 2006	49.38	50.12	48.80	49.03	561,000	-0.36(-0.72%)
Jan 04, 2006	48.59	49.41	48.58	49.39	825,900	+1.14(+2.36%)
Jan 03, 2006	47.66	48.27	47.48	48.25	391,400	+0.59(+1.23%)
Dec 30, 2005	47.62	47.90	47.59	47.66	263,000	+0.12(+0.24%)
Dec 29, 2005	47.66	48.00	47.45	47.55	730,800	-0.23(-0.49%)
Dec 28, 2005	47.60	47.91	47.38	47.78	390,300	+0.31(+0.65%)
Dec 27, 2005	48.25	48.40	47.35	47.48	459,900	-0.40(-0.84%)
Dec 23, 2005	48.10	48.14	47.67	47.88	286,000	-0.20(-0.42%)
Dec 22, 2005	47.55	48.15	47.29	48.08	879,300	+0.60(+1.26%)
Dec 21, 2005	47.83	47.90	47.41	47.48	659,000	-0.08(-0.17%)
Dec 20, 2005	48.12	48.34	47.51	47.55	1,023,600	-0.92(-1.90%)
Dec 19, 2005	48.55	49.23	48.33	48.48	553,300	-0.17(-0.35%)
Dec 16, 2005	48.70	48.85	48.15	48.65	912,300	-0.05(-0.11%)
Dec 15, 2005	48.47	51.19	48.23	48.70	1,857,700	+0.28(+0.57%)
Dec 14, 2005	47.70	48.75	47.37	48.42	1,613,500	+0.68(+1.43%)
Dec 13, 2005	46.55	47.88	46.55	47.74	1,658,800	+1.32(+2.83%)
Dec 12, 2005	46.25	47.15	46.19	46.42	805,400	+0.19(+0.41%)
Dec 09, 2005	46.03	46.38	46.02	46.23	639,800	+0.08(+0.17%)
Dec 08, 2005	46.62	46.62	46.00	46.16	527,500	+0.05(+0.10%)
Dec 07, 2005	46.65	46.53	46.10	46.11	818,800	-0.54(-1.16%)
Dec 06, 2005	45.95	46.66	45.83	46.65	787,500	+0.82(+1.79%)
Dec 05, 2005	45.83	45.90	45.50	45.83	378,000	+0.09(+0.21%)
Dec 02, 2005	45.80	46.05	45.42	45.73	389,600	-0.02(-0.03%)

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.