Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	74.06	74.07	72.96	73.35	385,892	-0.71(-0.96%)
Feb 27, 2006	74.20	74.50	73.69	74.06	297,182	-0.13(-0.18%)
Feb 24, 2006	73.26	74.39	72.99	74.20	474,601	+0.55(+0.74%)
Feb 23, 2006	74.43	74.43	73.43	73.65	299,208	-0.97(-1.30%)
Feb 22, 2006	73.45	74.66	73.43	74.62	332,423	+1.16(+1.58%)
Feb 21, 2006	73.15	73.68	72.61	73.45	499,040	-0.14(-0.19%)
Feb 17, 2006	74.54	74.62	73.54	73.60	298,938	-0.87(-1.16%)
Feb 16, 2006	74.35	74.51	73.80	74.46	280,440	+0.19(+0.25%)
Feb 15, 2006	74.17	74.91	73.48	74.28	596,661	+0.59(+0.79%)
Feb 14, 2006	72.31	74.03	72.26	73.69	662,551	+1.61(+2.23%)
Feb 13, 2006	72.17	72.30	71.47	72.08	225,891	-0.07(-0.09%)
Feb 10, 2006	72.06	72.48	71.96	72.15	317,976	-0.03(-0.04%)
Feb 09, 2006	71.91	72.80	71.88	72.18	604,627	-0.05(-0.07%)
Feb 08, 2006	72.28	72.39	71.95	72.23	770,029	-0.05(-0.07%)
Feb 07, 2006	72.47	72.88	72.05	72.28	936,375	+0.11(+0.15%)
Feb 06, 2006	72.43	72.64	71.89	72.17	272,338	-0.14(-0.19%)
Feb 03, 2006	72.77	72.82	72.18	72.31	582,888	-0.46(-0.63%)
Feb 02, 2006	72.58	72.99	72.08	72.77	761,927	-0.10(-0.14%)
Feb 01, 2006	72.32	73.03	72.21	72.88	1,017,118	+1.30(+1.81%)
Jan 31, 2006	72.59	72.59	70.97	71.58	2,109,580	-2.50(-3.37%)
Jan 30, 2006	74.06	74.40	73.55	74.08	1,080,309	+0.95(+1.30%)
Jan 27, 2006	72.77	73.51	72.38	73.13	981,608	+1.10(+1.53%)
Jan 26, 2006	71.00	72.42	71.00	72.03	844,021	+1.02(+1.44%)
Jan 25, 2006	71.69	72.57	70.97	71.00	983,228	+0.05(+0.07%)
Jan 24, 2006	70.50	71.13	70.34	70.95	690,231	+0.57(+0.81%)
Jan 23, 2006	70.79	71.31	70.27	70.38	443,411	-0.29(-0.41%)
Jan 20, 2006	72.14	72.39	70.58	70.67	667,547	-1.50(-2.07%)
Jan 19, 2006	72.51	72.77	71.96	72.17	571,412	-0.73(-1.00%)
Jan 18, 2006	73.37	73.37	72.32	72.89	526,989	-0.62(-0.85%)
Jan 17, 2006	73.63	73.86	73.14	73.51	465,555	-0.14(-0.19%)
Jan 13, 2006	73.03	74.55	72.98	73.65	795,818	-1.64(-2.17%)
Jan 12, 2006	76.31	76.34	75.28	75.29	262,752	-1.01(-1.33%)
Jan 11, 2006	75.86	76.48	75.54	76.31	396,693	+0.59(+0.77%)
Jan 10, 2006	75.39	76.07	75.17	75.72	488,103	+0.15(+0.20%)
Jan 09, 2006	75.69	75.83	75.25	75.57	508,356	-0.19(-0.24%)
Jan 06, 2006	74.72	75.80	74.65	75.76	388,862	+1.22(+1.64%)
Jan 05, 2006	75.02	75.15	74.22	74.54	367,799	-0.30(-0.41%)
Jan 04, 2006	74.73	76.03	74.49	74.84	631,091	+0.18(+0.24%)
Jan 03, 2006	74.51	74.78	72.62	74.66	982,823	+0.34(+0.46%)
Dec 30, 2005	75.00	75.00	73.83	74.32	431,529	-0.85(-1.13%)
Dec 29, 2005	75.13	75.82	75.01	75.17	212,794	+0.04(+0.06%)
Dec 28, 2005	74.65	75.89	74.65	75.13	487,158	+0.81(+1.10%)
Dec 27, 2005	74.68	76.08	74.20	74.31	445,436	-0.41(-0.55%)
Dec 23, 2005	74.89	75.40	74.48	74.72	308,659	-0.05(-0.07%)
Dec 22, 2005	73.80	74.84	73.80	74.77	432,339	+0.82(+1.11%)
Dec 21, 2005	73.65	74.46	73.57	73.95	621,640	+0.47(+0.64%)
Dec 20, 2005	72.08	73.59	72.08	73.48	913,557	+1.60(+2.23%)
Dec 19, 2005	73.70	74.12	71.60	71.88	974,857	-1.81(-2.45%)
Dec 16, 2005	75.04	75.08	73.68	73.68	771,244	-1.27(-1.69%)
Dec 15, 2005	75.58	75.73	74.62	74.95	405,065	-0.56(-0.74%)
Dec 14, 2005	75.58	76.10	75.31	75.51	364,558	-0.08(-0.11%)
Dec 13, 2005	75.85	76.44	75.39	75.59	471,090	-0.36(-0.47%)
Dec 12, 2005	75.85	76.46	75.62	75.94	499,850	+0.24(+0.31%)
Dec 09, 2005	74.45	75.98	74.40	75.71	595,310	+1.33(+1.78%)
Dec 08, 2005	74.65	75.55	74.20	74.38	548,188	-0.16(-0.22%)
Dec 07, 2005	75.07	75.71	74.43	74.54	825,523	-0.61(-0.81%)
Dec 06, 2005	76.14	76.80	75.14	75.15	782,721	-0.69(-0.91%)
Dec 05, 2005	76.54	76.54	74.45	75.84	1,394,774	-0.74(-0.97%)
Dec 02, 2005	76.65	76.71	75.80	76.58	1,916,633	-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.