Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.35	37.43	36.72	37.13	816,500	-0.22(-0.59%)
Feb 27, 2006	37.23	37.65	37.10	37.35	770,400	+0.12(+0.32%)
Feb 24, 2006	37.33	37.46	36.83	37.23	655,400	-0.19(-0.51%)
Feb 23, 2006	37.12	37.77	36.93	37.42	823,100	+0.17(+0.46%)
Feb 22, 2006	36.93	37.39	36.80	37.25	774,800	+0.45(+1.22%)
Feb 21, 2006	37.15	37.29	36.38	36.80	898,300	-0.40(-1.08%)
Feb 17, 2006	37.59	37.70	37.08	37.20	1,014,900	-0.24(-0.64%)
Feb 16, 2006	37.25	37.50	37.12	37.44	729,500	+0.14(+0.38%)
Feb 15, 2006	36.60	37.40	36.34	37.30	1,169,600	+0.52(+1.41%)
Feb 14, 2006	36.25	36.85	35.95	36.78	2,156,300	+0.47(+1.29%)
Feb 13, 2006	36.38	36.45	36.14	36.31	872,300	-0.05(-0.14%)
Feb 10, 2006	35.96	36.42	35.85	36.36	1,921,100	+0.53(+1.48%)
Feb 09, 2006	35.78	36.33	35.65	35.83	2,044,000	+0.30(+0.84%)
Feb 08, 2006	36.15	36.18	35.18	35.53	2,649,700	-0.66(-1.82%)
Feb 07, 2006	36.26	36.68	36.12	36.19	1,050,600	-0.02(-0.06%)
Feb 06, 2006	36.41	36.55	35.95	36.21	1,686,800	-0.16(-0.44%)
Feb 03, 2006	36.85	36.94	36.30	36.37	2,441,500	-0.67(-1.81%)
Feb 02, 2006	37.08	37.40	36.91	37.04	1,630,100	-0.28(-0.75%)
Feb 01, 2006	37.35	37.43	37.05	37.32	2,177,500	-0.38(-1.01%)
Jan 31, 2006	38.05	38.20	37.47	37.70	1,648,900	-0.50(-1.31%)
Jan 30, 2006	38.30	38.82	38.01	38.20	797,000	-0.12(-0.31%)
Jan 27, 2006	38.36	38.59	38.00	38.32	1,061,900	-0.04(-0.10%)
Jan 26, 2006	38.01	38.50	38.10	38.36	1,531,900	+0.35(+0.92%)
Jan 25, 2006	38.10	38.32	37.87	38.01	1,429,000	+0.09(+0.24%)
Jan 24, 2006	38.25	38.58	37.72	37.92	2,303,600	-0.36(-0.94%)
Jan 23, 2006	39.15	39.33	38.17	38.28	1,518,900	-1.17(-2.97%)
Jan 20, 2006	39.95	41.12	39.37	39.45	2,755,900	-0.32(-0.80%)
Jan 19, 2006	39.56	39.95	39.33	39.77	630,100	+0.26(+0.66%)
Jan 18, 2006	39.29	39.88	39.09	39.51	928,300	-0.10(-0.25%)
Jan 17, 2006	39.63	39.89	39.53	39.61	1,054,600	-0.28(-0.70%)
Jan 13, 2006	40.08	40.08	39.75	39.89	1,090,300	+0.01(+0.03%)
Jan 12, 2006	40.10	40.65	39.47	39.88	1,596,300	-0.64(-1.58%)
Jan 11, 2006	41.00	41.29	40.16	40.52	1,538,900	-0.57(-1.39%)
Jan 10, 2006	39.76	41.22	39.63	41.09	3,240,500	+1.14(+2.85%)
Jan 09, 2006	38.99	40.42	38.98	39.95	2,023,900	+1.00(+2.57%)
Jan 06, 2006	38.80	39.01	38.35	38.95	1,027,400	+0.38(+0.99%)
Jan 05, 2006	38.21	38.74	38.14	38.57	1,364,600	+0.36(+0.94%)
Jan 04, 2006	38.52	38.62	37.87	38.21	1,717,200	-0.57(-1.47%)
Jan 03, 2006	38.51	38.91	37.92	38.78	1,130,200	+0.49(+1.28%)
Dec 30, 2005	38.74	38.84	38.29	38.29	588,900	-0.34(-0.88%)
Dec 29, 2005	38.70	38.88	38.47	38.63	787,100	+0.05(+0.13%)
Dec 28, 2005	38.27	38.75	38.14	38.58	756,000	+0.28(+0.73%)
Dec 27, 2005	38.89	39.03	38.18	38.30	895,500	-0.86(-2.20%)
Dec 23, 2005	38.88	39.27	38.79	39.16	528,000	+0.05(+0.13%)
Dec 22, 2005	38.90	39.16	38.40	39.11	1,424,900	+0.42(+1.09%)
Dec 21, 2005	38.97	39.14	38.60	38.69	1,248,500	-0.20(-0.51%)
Dec 20, 2005	38.75	39.19	38.34	38.89	1,456,300	+0.01(+0.03%)
Dec 19, 2005	39.38	39.38	38.80	38.88	1,107,400	-0.29(-0.74%)
Dec 16, 2005	39.78	40.00	39.16	39.17	1,429,000	-0.61(-1.53%)
Dec 15, 2005	40.29	40.26	39.40	39.78	995,700	-0.51(-1.27%)
Dec 14, 2005	38.80	40.29	38.80	40.29	2,666,800	+1.03(+2.62%)
Dec 13, 2005	39.87	40.11	39.25	39.26	2,026,900	-0.74(-1.85%)
Dec 12, 2005	40.21	40.58	39.88	40.00	1,490,900	-0.22(-0.55%)
Dec 09, 2005	40.61	40.64	39.45	40.22	2,004,200	-0.37(-0.91%)
Dec 08, 2005	40.92	41.07	40.53	40.59	2,254,400	-0.41(-1.00%)
Dec 07, 2005	41.50	41.50	40.70	41.00	1,206,200	-0.33(-0.80%)
Dec 06, 2005	40.39	41.75	40.33	41.33	1,294,200	+0.36(+0.88%)
Dec 05, 2005	41.20	41.26	40.52	40.97	1,436,300	-0.09(-0.22%)
Dec 02, 2005	40.95	41.88	40.71	41.06	1,254,000	+0.19(+0.46%)

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.