Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	58.95	59.35	58.38	58.64	2,126,100	-0.31(-0.53%)
Feb 27, 2006	58.35	59.35	58.33	58.95	1,682,000	+1.00(+1.73%)
Feb 24, 2006	57.34	58.20	56.66	57.95	1,061,300	+0.61(+1.06%)
Feb 23, 2006	57.69	58.16	57.19	57.34	1,401,100	-0.44(-0.76%)
Feb 22, 2006	56.73	57.99	56.73	57.78	1,544,800	+1.16(+2.05%)
Feb 21, 2006	57.44	57.62	56.24	56.62	1,607,700	-0.62(-1.08%)
Feb 17, 2006	57.85	57.99	57.17	57.24	2,344,900	-0.61(-1.05%)
Feb 16, 2006	57.99	58.82	57.27	57.85	4,993,900	+1.22(+2.15%)
Feb 15, 2006	56.00	56.70	55.51	56.63	1,789,000	+0.63(+1.13%)
Feb 14, 2006	56.00	56.45	55.61	56.00	1,548,900	+0.60(+1.08%)
Feb 13, 2006	55.30	55.75	54.85	55.40	898,500	+0.14(+0.25%)
Feb 10, 2006	55.17	55.70	54.18	55.26	1,452,500	-0.01(-0.02%)
Feb 09, 2006	56.09	56.25	54.89	55.27	1,273,500	-0.73(-1.30%)
Feb 08, 2006	54.68	56.12	54.32	56.00	1,552,400	+1.33(+2.43%)
Feb 07, 2006	55.59	55.83	54.33	54.67	1,297,000	-0.92(-1.65%)
Feb 06, 2006	56.25	56.25	55.33	55.59	1,468,800	-0.46(-0.82%)
Feb 03, 2006	56.21	56.80	55.61	56.05	1,569,200	-0.01(-0.02%)
Feb 02, 2006	55.45	56.29	54.62	56.06	2,444,100	+0.09(+0.16%)
Feb 01, 2006	55.80	56.24	55.50	55.97	1,624,200	+0.17(+0.30%)
Jan 31, 2006	55.95	56.04	55.12	55.80	1,560,500	-0.34(-0.61%)
Jan 30, 2006	56.21	56.97	56.09	56.14	841,200	-0.07(-0.12%)
Jan 27, 2006	56.70	56.85	55.81	56.21	2,420,800	-0.47(-0.83%)
Jan 26, 2006	56.76	56.85	56.25	56.68	3,056,300	-0.07(-0.12%)
Jan 25, 2006	56.01	56.88	56.01	56.75	1,752,400	+0.75(+1.34%)
Jan 24, 2006	55.20	56.19	55.10	56.00	1,218,800	+0.99(+1.80%)
Jan 23, 2006	55.06	55.41	54.23	55.01	1,508,300	+0.20(+0.36%)
Jan 20, 2006	56.15	56.33	54.43	54.81	2,145,400	-1.11(-1.98%)
Jan 19, 2006	55.69	56.05	55.22	55.92	969,400	+0.29(+0.52%)
Jan 18, 2006	55.20	56.45	55.10	55.63	1,472,900	-0.07(-0.13%)
Jan 17, 2006	55.45	55.92	55.14	55.70	1,974,900	-1.03(-1.82%)
Jan 13, 2006	56.85	57.66	56.60	56.73	984,300	-0.12(-0.21%)
Jan 12, 2006	55.96	57.06	55.96	56.85	1,406,300	+0.08(+0.14%)
Jan 11, 2006	56.29	57.08	55.84	56.77	1,654,200	+0.67(+1.19%)
Jan 10, 2006	55.95	56.32	55.66	56.10	1,752,100	+0.00(+0.00%)
Jan 09, 2006	55.79	56.41	55.38	56.10	2,499,200	+0.11(+0.20%)
Jan 06, 2006	56.65	56.69	55.06	55.99	2,799,400	+0.58(+1.05%)
Jan 05, 2006	56.00	56.52	54.53	55.41	4,720,000	-1.82(-3.18%)
Jan 04, 2006	57.09	57.70	56.95	57.23	3,497,600	+0.78(+1.38%)
Jan 03, 2006	55.65	56.68	54.31	56.45	2,956,500	+0.85(+1.53%)
Dec 30, 2005	54.95	55.94	54.77	55.60	1,084,600	+0.16(+0.29%)
Dec 29, 2005	56.74	56.99	55.39	55.44	1,670,100	-0.87(-1.55%)
Dec 28, 2005	55.65	56.74	55.45	56.31	1,440,700	+1.01(+1.83%)
Dec 27, 2005	55.90	56.40	55.30	55.30	1,806,100	-0.42(-0.75%)
Dec 23, 2005	54.65	56.07	54.65	55.72	1,191,100	+1.07(+1.96%)
Dec 22, 2005	54.85	55.20	54.25	54.65	1,382,600	-0.44(-0.80%)
Dec 21, 2005	54.73	55.62	54.72	55.09	1,738,500	+0.58(+1.06%)
Dec 20, 2005	53.20	54.58	52.81	54.51	2,530,700	+1.65(+3.12%)
Dec 19, 2005	53.75	53.86	52.64	52.86	2,511,900	-0.48(-0.90%)
Dec 16, 2005	54.60	54.70	52.95	53.34	4,331,300	-0.86(-1.59%)
Dec 15, 2005	54.67	54.95	53.68	54.20	1,980,800	-0.46(-0.84%)
Dec 14, 2005	54.56	54.86	54.34	54.66	1,478,100	+0.15(+0.28%)
Dec 13, 2005	54.72	54.89	54.12	54.51	2,086,900	-0.21(-0.38%)
Dec 12, 2005	54.85	55.46	54.56	54.72	2,412,700	+0.42(+0.77%)
Dec 09, 2005	54.70	54.75	53.93	54.30	1,256,800	-0.12(-0.22%)
Dec 08, 2005	54.33	54.85	53.71	54.42	1,871,200	+0.16(+0.29%)
Dec 07, 2005	54.60	54.74	53.85	54.26	1,629,700	-0.20(-0.37%)
Dec 06, 2005	54.23	54.85	54.02	54.46	1,297,000	+0.52(+0.96%)
Dec 05, 2005	53.82	54.03	53.01	53.94	1,522,600	+0.13(+0.24%)
Dec 02, 2005	54.55	55.61	53.69	53.81	2,611,700	-1.06(-1.93%)

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.