Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	85.67	85.34	84.46	84.80	22,381	-0.87(-1.02%)
Feb 27, 2006	85.58	85.86	85.11	85.67	27,192	+1.42(+1.69%)
Feb 24, 2006	84.14	84.56	83.90	84.25	10,772	+0.44(+0.52%)
Feb 23, 2006	84.05	84.23	83.66	83.81	19,662	+1.01(+1.22%)
Feb 22, 2006	81.89	82.98	81.89	82.79	27,297	+0.35(+0.43%)
Feb 21, 2006	82.99	83.40	82.28	82.44	52,711	+0.20(+0.24%)
Feb 17, 2006	82.32	82.47	82.04	82.24	67,458	-2.90(-3.40%)
Feb 16, 2006	84.29	85.14	84.29	85.14	21,544	+0.85(+1.01%)
Feb 15, 2006	84.43	84.95	84.14	84.28	22,799	-0.94(-1.10%)
Feb 14, 2006	84.32	85.32	84.05	85.22	39,324	+1.22(+1.46%)
Feb 13, 2006	83.95	84.24	83.70	84.00	42,880	-1.04(-1.23%)
Feb 10, 2006	85.67	85.67	84.52	85.04	43,507	-1.48(-1.71%)
Feb 09, 2006	85.68	87.57	85.68	86.52	70,595	+3.86(+4.67%)
Feb 08, 2006	82.23	82.86	81.65	82.66	51,874	-0.01(-0.01%)
Feb 07, 2006	84.01	84.14	82.67	82.67	696,337	-0.76(-0.92%)
Feb 06, 2006	83.40	83.62	82.96	83.43	698,010	+0.71(+0.86%)
Feb 03, 2006	81.87	83.17	81.32	82.73	111,593	+0.17(+0.21%)
Feb 02, 2006	83.26	83.76	82.32	82.55	58,673	-0.97(-1.16%)
Feb 01, 2006	83.18	83.66	82.75	83.52	38,174	-1.00(-1.19%)
Jan 31, 2006	83.38	85.10	83.32	84.52	89,944	+6.60(+8.47%)
Jan 30, 2006	78.60	78.84	77.50	77.93	32,735	-1.63(-2.04%)
Jan 27, 2006	79.02	80.39	78.88	79.55	84,924	+3.49(+4.59%)
Jan 26, 2006	75.54	76.24	75.54	76.06	49,364	+2.02(+2.72%)
Jan 25, 2006	74.48	74.48	73.69	74.04	44,553	-1.20(-1.60%)
Jan 24, 2006	74.82	75.53	74.72	75.25	63,797	+0.54(+0.72%)
Jan 23, 2006	74.29	74.86	74.15	74.71	51,456	+0.43(+0.58%)
Jan 20, 2006	75.75	75.77	74.20	74.28	55,953	-2.00(-2.62%)
Jan 19, 2006	75.95	76.42	75.86	76.28	42,462	+0.26(+0.34%)
Jan 18, 2006	76.38	76.44	75.55	76.02	63,274	-0.71(-0.92%)
Jan 17, 2006	77.45	77.45	76.16	76.73	139,936	-2.17(-2.75%)
Jan 13, 2006	79.00	78.90	78.16	78.90	65,784	+1.04(+1.34%)
Jan 12, 2006	78.55	78.64	77.80	77.86	38,906	-1.31(-1.65%)
Jan 11, 2006	78.50	79.33	78.46	79.17	73,838	+1.14(+1.46%)
Jan 10, 2006	77.60	78.03	77.38	78.03	67,772	-0.01(-0.01%)
Jan 09, 2006	78.50	78.92	77.73	78.04	99,252	-0.46(-0.58%)
Jan 06, 2006	77.45	78.93	77.12	78.50	279,873	+5.23(+7.14%)
Jan 05, 2006	72.67	73.27	72.63	73.27	27,087	+1.20(+1.67%)
Jan 04, 2006	71.56	72.14	71.41	72.06	20,394	+0.54(+0.75%)
Jan 03, 2006	70.11	71.71	70.11	71.53	23,427	+1.56(+2.23%)
Dec 30, 2005	69.80	70.06	69.37	69.97	15,060	-0.56(-0.80%)
Dec 29, 2005	70.91	71.01	70.46	70.53	40,370	+0.74(+1.05%)
Dec 28, 2005	69.70	69.80	69.59	69.80	14,851	+1.29(+1.88%)
Dec 27, 2005	68.94	68.99	68.36	68.51	10,981	-0.89(-1.28%)
Dec 23, 2005	69.22	69.70	69.22	69.40	18,093	+0.05(+0.07%)
Dec 22, 2005	68.75	69.55	68.69	69.35	15,792	+0.60(+0.88%)
Dec 21, 2005	68.82	69.05	68.54	68.75	18,302	+0.34(+0.50%)
Dec 20, 2005	68.23	68.54	68.08	68.40	23,427	+0.61(+0.90%)
Dec 19, 2005	68.03	68.09	67.59	67.79	23,531	+0.99(+1.49%)
Dec 16, 2005	66.58	67.00	66.56	66.80	14,328	+0.41(+0.62%)
Dec 15, 2005	66.62	66.74	66.38	66.39	13,910	-1.07(-1.59%)
Dec 14, 2005	67.50	67.85	67.35	67.46	19,348	-1.00(-1.47%)
Dec 13, 2005	67.85	68.59	67.85	68.46	24,054	+1.32(+1.97%)
Dec 12, 2005	0.0096	67.18	66.83	67.14	21,544	+0.47(+0.70%)
Dec 09, 2005	65.91	66.67	65.82	66.67	21,440	+0.89(+1.35%)
Dec 08, 2005	65.87	66.16	65.72	65.78	26,774	-0.27(-0.41%)
Dec 07, 2005	66.76	66.76	66.02	66.05	28,133	-0.70(-1.05%)
Dec 06, 2005	66.61	67.06	66.61	66.75	17,256	-0.54(-0.80%)
Dec 05, 2005	67.10	67.60	66.82	67.28	34,095	+0.13(+0.20%)
Dec 02, 2005	67.29	67.50	66.99	67.15	27,715	+0.08(+0.11%)

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.