Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	40.10	40.25	39.72	40.00	364,900	-0.10(-0.25%)
Feb 27, 2006	40.11	40.30	39.84	40.10	276,900	+0.04(+0.10%)
Feb 24, 2006	39.66	40.06	39.32	40.06	370,200	+0.50(+1.26%)
Feb 23, 2006	39.81	39.87	39.24	39.56	478,100	-0.48(-1.20%)
Feb 22, 2006	39.71	40.26	39.54	40.04	1,288,200	+0.43(+1.09%)
Feb 21, 2006	39.70	39.90	39.29	39.61	517,200	+0.07(+0.18%)
Feb 17, 2006	39.42	39.70	39.15	39.54	409,800	+0.16(+0.41%)
Feb 16, 2006	39.30	39.76	39.00	39.38	305,000	+0.27(+0.69%)
Feb 15, 2006	38.92	39.21	38.59	39.11	392,000	+0.24(+0.62%)
Feb 14, 2006	38.86	39.09	38.40	38.87	377,300	+0.00(+0.00%)
Feb 13, 2006	39.19	39.19	38.49	38.87	382,300	-0.33(-0.84%)
Feb 10, 2006	39.26	39.27	38.82	39.20	473,500	+0.04(+0.10%)
Feb 09, 2006	39.20	39.39	38.91	39.16	692,500	+0.08(+0.20%)
Feb 08, 2006	39.90	39.94	38.83	39.08	589,600	-0.18(-0.46%)
Feb 07, 2006	39.25	39.47	38.95	39.26	1,355,500	+0.09(+0.23%)
Feb 06, 2006	38.79	39.25	38.30	39.17	972,200	+0.30(+0.77%)
Feb 03, 2006	39.72	39.72	38.60	38.87	880,800	-0.89(-2.24%)
Feb 02, 2006	40.27	40.33	39.40	39.76	839,900	-0.28(-0.70%)
Feb 01, 2006	39.66	40.88	39.55	40.04	1,669,600	+0.93(+2.38%)
Jan 31, 2006	37.02	39.44	37.02	39.11	2,888,300	+2.10(+5.67%)
Jan 30, 2006	37.25	37.34	36.40	37.01	674,500	-0.22(-0.59%)
Jan 27, 2006	37.40	37.54	37.12	37.23	420,400	+0.00(+0.00%)
Jan 26, 2006	38.80	38.80	36.86	37.23	1,722,400	-1.36(-3.52%)
Jan 25, 2006	38.54	38.71	38.15	38.59	428,300	+0.16(+0.42%)
Jan 24, 2006	39.16	39.24	38.31	38.43	345,200	-0.60(-1.54%)
Jan 23, 2006	38.73	39.14	38.72	39.03	330,700	+0.31(+0.80%)
Jan 20, 2006	39.14	39.14	38.65	38.72	453,900	-0.45(-1.15%)
Jan 19, 2006	39.00	39.26	38.69	39.17	413,500	+0.43(+1.11%)
Jan 18, 2006	38.25	39.00	38.04	38.74	269,700	+0.34(+0.89%)
Jan 17, 2006	38.78	39.19	38.21	38.40	228,100	-0.25(-0.65%)
Jan 13, 2006	40.05	40.05	38.35	38.65	299,100	-0.50(-1.28%)
Jan 12, 2006	39.00	39.42	38.73	39.15	396,100	+0.26(+0.67%)
Jan 11, 2006	39.00	39.05	38.75	38.89	280,000	-0.09(-0.23%)
Jan 10, 2006	39.00	39.02	38.66	38.98	223,400	-0.08(-0.20%)
Jan 09, 2006	39.40	39.41	38.70	39.06	604,700	-0.23(-0.59%)
Jan 06, 2006	38.42	39.29	38.37	39.29	583,600	+0.98(+2.56%)
Jan 05, 2006	38.19	38.39	38.00	38.31	381,700	+0.31(+0.82%)
Jan 04, 2006	38.33	38.51	37.81	38.00	344,900	-0.33(-0.86%)
Jan 03, 2006	38.15	38.73	37.67	38.33	494,900	+0.33(+0.87%)
Dec 30, 2005	38.05	38.22	37.82	38.00	348,000	-0.18(-0.47%)
Dec 29, 2005	38.26	38.40	37.80	38.18	291,600	-0.13(-0.34%)
Dec 28, 2005	38.10	38.40	37.89	38.31	376,100	+0.40(+1.06%)
Dec 27, 2005	38.65	38.82	37.50	37.91	616,400	-0.68(-1.76%)
Dec 23, 2005	37.90	38.69	37.80	38.59	942,100	+0.64(+1.69%)
Dec 22, 2005	38.57	38.59	37.86	37.95	705,100	-0.50(-1.30%)
Dec 21, 2005	38.52	38.89	38.20	38.45	552,700	-0.04(-0.10%)
Dec 20, 2005	37.99	38.64	37.99	38.49	681,400	+0.56(+1.48%)
Dec 19, 2005	37.25	38.20	37.10	37.93	835,600	-0.39(-1.02%)
Dec 16, 2005	39.06	39.07	38.20	38.32	635,200	-0.75(-1.92%)
Dec 15, 2005	38.98	39.13	38.51	39.07	607,300	+0.09(+0.23%)
Dec 14, 2005	39.20	39.82	38.95	38.98	852,700	-0.76(-1.91%)
Dec 13, 2005	40.25	41.00	39.14	39.74	2,730,100	+2.01(+5.33%)
Dec 12, 2005	37.64	38.09	37.64	37.73	546,300	+0.11(+0.29%)
Dec 09, 2005	37.33	37.62	37.33	37.62	415,200	+0.28(+0.75%)
Dec 08, 2005	37.11	38.69	37.03	37.34	1,111,200	+0.31(+0.84%)
Dec 07, 2005	37.30	37.60	36.90	37.03	808,400	-0.26(-0.70%)
Dec 06, 2005	38.23	38.40	37.26	37.29	712,700	-0.91(-2.38%)
Dec 05, 2005	38.81	38.90	37.90	38.20	374,000	-0.41(-1.06%)
Dec 02, 2005	39.27	39.45	38.18	38.61	719,000	-0.84(-2.13%)

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.