Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	74.09	74.10	72.99	73.38	385,734	-0.71(-0.96%)
Feb 27, 2006	74.23	74.53	73.72	74.09	297,061	-0.13(-0.18%)
Feb 24, 2006	73.29	74.42	73.02	74.23	474,407	+0.55(+0.74%)
Feb 23, 2006	74.46	74.46	73.46	73.68	299,085	-0.97(-1.30%)
Feb 22, 2006	73.48	74.69	73.46	74.65	332,287	+1.16(+1.58%)
Feb 21, 2006	73.18	73.71	72.64	73.48	498,836	-0.14(-0.19%)
Feb 17, 2006	74.57	74.65	73.57	73.63	298,815	-0.87(-1.16%)
Feb 16, 2006	74.38	74.54	73.83	74.49	280,325	+0.19(+0.25%)
Feb 15, 2006	74.20	74.94	73.51	74.31	596,416	+0.59(+0.79%)
Feb 14, 2006	72.34	74.06	72.29	73.72	662,280	+1.61(+2.23%)
Feb 13, 2006	72.20	72.33	71.50	72.11	225,798	-0.07(-0.09%)
Feb 10, 2006	72.09	72.51	71.99	72.18	317,845	-0.03(-0.04%)
Feb 09, 2006	71.94	72.83	71.91	72.21	604,379	-0.05(-0.07%)
Feb 08, 2006	72.31	72.42	71.98	72.26	769,713	-0.05(-0.07%)
Feb 07, 2006	72.50	72.91	72.08	72.31	935,992	+0.11(+0.15%)
Feb 06, 2006	72.46	72.67	71.92	72.20	272,227	-0.14(-0.19%)
Feb 03, 2006	72.80	72.85	72.21	72.34	582,650	-0.46(-0.63%)
Feb 02, 2006	72.61	73.02	72.11	72.80	761,615	-0.10(-0.14%)
Feb 01, 2006	72.35	73.06	72.24	72.91	1,016,702	+1.30(+1.81%)
Jan 31, 2006	72.62	72.62	71.00	71.61	2,108,715	-2.50(-3.37%)
Jan 30, 2006	74.09	74.43	73.58	74.11	1,079,866	+0.95(+1.30%)
Jan 27, 2006	72.80	73.54	72.41	73.16	981,206	+1.10(+1.53%)
Jan 26, 2006	71.03	72.45	71.03	72.05	843,675	+1.02(+1.44%)
Jan 25, 2006	71.72	72.60	71.00	71.03	982,825	+0.05(+0.07%)
Jan 24, 2006	70.53	71.16	70.37	70.98	689,948	+0.57(+0.81%)
Jan 23, 2006	70.82	71.34	70.30	70.41	443,229	-0.29(-0.41%)
Jan 20, 2006	72.17	72.42	70.61	70.70	667,274	-1.50(-2.07%)
Jan 19, 2006	72.54	72.80	71.99	72.20	571,178	-0.73(-1.00%)
Jan 18, 2006	73.40	73.40	72.35	72.92	526,774	-0.62(-0.85%)
Jan 17, 2006	73.66	73.89	73.17	73.54	465,364	-0.14(-0.19%)
Jan 13, 2006	73.06	74.58	73.01	73.69	795,492	-1.64(-2.17%)
Jan 12, 2006	76.34	76.37	75.31	75.32	262,644	-1.02(-1.33%)
Jan 11, 2006	75.89	76.51	75.57	76.34	396,531	+0.59(+0.77%)
Jan 10, 2006	75.42	76.10	75.20	75.75	487,903	+0.15(+0.20%)
Jan 09, 2006	75.72	75.86	75.29	75.60	508,148	-0.19(-0.24%)
Jan 06, 2006	74.75	75.83	74.69	75.79	388,703	+1.22(+1.64%)
Jan 05, 2006	75.06	75.18	74.25	74.57	367,648	-0.30(-0.41%)
Jan 04, 2006	74.76	76.06	74.52	74.87	630,833	+0.18(+0.24%)
Jan 03, 2006	74.54	74.81	72.65	74.69	982,420	+0.34(+0.46%)
Dec 30, 2005	75.03	75.03	73.86	74.35	431,352	-0.85(-1.13%)
Dec 29, 2005	75.16	75.85	75.04	75.20	212,707	+0.04(+0.06%)
Dec 28, 2005	74.69	75.92	74.69	75.16	486,958	+0.82(+1.10%)
Dec 27, 2005	74.71	76.11	74.23	74.34	445,254	-0.41(-0.55%)
Dec 23, 2005	74.92	75.43	74.51	74.75	308,533	-0.05(-0.07%)
Dec 22, 2005	73.83	74.87	73.83	74.80	432,162	+0.82(+1.11%)
Dec 21, 2005	73.68	74.49	73.60	73.98	621,385	+0.47(+0.64%)
Dec 20, 2005	72.11	73.62	72.11	73.51	913,183	+1.60(+2.23%)
Dec 19, 2005	73.73	74.15	71.63	71.91	974,457	-1.81(-2.45%)
Dec 16, 2005	75.07	75.11	73.71	73.71	770,928	-1.27(-1.69%)
Dec 15, 2005	75.61	75.76	74.65	74.98	404,899	-0.56(-0.74%)
Dec 14, 2005	75.61	76.13	75.34	75.54	364,409	-0.08(-0.11%)
Dec 13, 2005	75.89	76.47	75.42	75.62	470,897	-0.36(-0.47%)
Dec 12, 2005	75.88	76.49	75.66	75.97	499,645	+0.24(+0.31%)
Dec 09, 2005	74.49	76.01	74.43	75.74	595,067	+1.33(+1.78%)
Dec 08, 2005	74.69	75.58	74.23	74.41	547,963	-0.16(-0.22%)
Dec 07, 2005	75.10	75.74	74.46	74.57	825,184	-0.61(-0.81%)
Dec 06, 2005	76.17	76.83	75.17	75.18	782,400	-0.69(-0.91%)
Dec 05, 2005	76.57	76.57	74.48	75.87	1,394,203	-0.74(-0.97%)
Dec 02, 2005	76.69	76.74	75.83	76.61	1,915,848	-1.13(-1.45%)

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.