Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	72.72	72.31	71.75	71.90	9,227,600	-0.82(-1.13%)
Feb 27, 2006	72.80	72.94	72.50	72.72	5,634,800	+0.27(+0.37%)
Feb 24, 2006	73.75	73.75	72.45	72.45	6,563,500	-0.93(-1.27%)
Feb 23, 2006	73.40	73.78	72.93	73.38	5,053,800	+0.00(+0.00%)
Feb 22, 2006	72.65	73.50	72.49	73.38	5,778,800	+1.18(+1.63%)
Feb 21, 2006	72.68	72.95	72.16	72.20	5,943,500	-0.67(-0.92%)
Feb 17, 2006	73.30	73.80	72.75	72.87	6,137,500	-0.33(-0.45%)
Feb 16, 2006	73.25	73.66	72.78	73.20	7,654,100	-0.18(-0.25%)
Feb 15, 2006	72.70	73.45	72.40	73.38	7,575,000	+0.79(+1.09%)
Feb 14, 2006	71.70	72.69	71.08	72.59	6,687,200	+1.34(+1.88%)
Feb 13, 2006	71.60	71.87	71.06	71.25	4,233,300	-0.62(-0.86%)
Feb 10, 2006	71.95	72.56	71.26	71.87	4,818,500	+0.05(+0.07%)
Feb 09, 2006	71.66	72.45	71.50	71.82	7,650,000	+0.47(+0.66%)
Feb 08, 2006	70.80	71.94	70.80	71.35	8,408,900	+0.30(+0.42%)
Feb 07, 2006	71.39	71.75	71.01	71.05	5,825,900	-0.33(-0.46%)
Feb 06, 2006	71.40	71.97	70.96	71.38	5,842,600	-0.32(-0.45%)
Feb 03, 2006	71.60	72.50	70.55	71.70	8,008,000	-0.33(-0.46%)
Feb 02, 2006	73.25	73.45	71.90	72.03	9,618,000	-1.47(-2.00%)
Feb 01, 2006	72.55	73.50	72.55	73.50	8,923,600	+1.16(+1.60%)
Jan 31, 2006	72.48	73.50	72.34	72.34	12,794,900	-1.57(-2.12%)
Jan 30, 2006	74.64	75.15	73.82	73.91	7,053,000	-0.82(-1.10%)
Jan 27, 2006	73.82	75.07	73.20	74.73	5,609,800	+0.98(+1.33%)
Jan 26, 2006	74.49	74.67	73.56	73.75	5,588,300	-0.10(-0.14%)
Jan 25, 2006	74.30	74.64	73.77	73.85	8,516,800	-0.36(-0.49%)
Jan 24, 2006	74.75	74.77	73.88	74.21	5,267,000	-0.51(-0.68%)
Jan 23, 2006	74.85	75.18	74.44	74.72	6,255,900	-0.12(-0.16%)
Jan 20, 2006	75.56	75.56	74.84	74.84	11,850,500	-0.72(-0.95%)
Jan 19, 2006	75.96	76.12	75.25	75.56	7,450,800	-0.31(-0.41%)
Jan 18, 2006	75.81	76.24	75.50	75.87	5,159,900	+0.07(+0.09%)
Jan 17, 2006	76.10	76.27	75.60	75.80	4,320,900	-0.64(-0.84%)
Jan 13, 2006	76.80	77.05	76.17	76.44	4,659,100	+0.09(+0.12%)
Jan 12, 2006	76.65	77.37	76.11	76.35	7,424,700	-0.12(-0.16%)
Jan 11, 2006	76.30	76.78	75.92	76.47	5,715,400	+0.39(+0.51%)
Jan 10, 2006	76.30	76.38	75.64	76.08	5,803,700	-0.10(-0.13%)
Jan 09, 2006	76.00	76.43	75.88	76.18	7,382,700	+0.23(+0.30%)
Jan 06, 2006	76.09	76.10	75.34	75.95	5,629,500	+0.62(+0.82%)
Jan 05, 2006	75.83	76.17	75.26	75.33	6,790,600	-0.19(-0.25%)
Jan 04, 2006	75.25	75.77	75.10	75.52	6,594,100	+0.54(+0.72%)
Jan 03, 2006	75.15	75.43	74.30	74.98	8,818,500	+0.26(+0.35%)
Dec 30, 2005	75.08	75.37	74.72	74.72	4,686,300	-0.38(-0.51%)
Dec 29, 2005	75.15	76.00	75.01	75.10	5,936,400	-0.05(-0.07%)
Dec 28, 2005	75.18	75.46	75.09	75.15	4,947,600	+0.00(+0.00%)
Dec 27, 2005	75.89	76.39	75.03	75.15	5,989,600	-0.91(-1.20%)
Dec 23, 2005	76.20	76.30	75.67	76.06	8,212,200	-0.78(-1.02%)
Dec 22, 2005	76.62	76.95	76.30	76.84	10,093,800	+0.53(+0.69%)
Dec 21, 2005	76.43	76.63	75.83	76.31	11,707,200	+0.25(+0.33%)
Dec 20, 2005	76.95	77.10	75.63	76.06	12,898,700	-0.52(-0.68%)
Dec 19, 2005	77.32	77.48	76.52	76.58	12,360,000	-0.74(-0.96%)
Dec 16, 2005	76.62	77.59	76.60	77.32	19,876,900	+0.70(+0.91%)
Dec 15, 2005	73.73	78.68	73.75	76.62	42,491,200	+2.89(+3.92%)
Dec 14, 2005	74.03	74.70	73.73	73.73	18,589,800	-0.30(-0.41%)
Dec 13, 2005	74.31	74.44	73.01	74.03	18,097,100	+1.52(+2.10%)
Dec 12, 2005	72.22	72.93	72.03	72.51	4,488,900	+0.30(+0.42%)
Dec 09, 2005	71.89	72.45	71.46	72.21	4,451,600	+0.33(+0.46%)
Dec 08, 2005	72.00	72.80	71.73	71.88	5,221,400	-0.12(-0.17%)
Dec 07, 2005	72.43	72.37	71.73	72.00	8,429,500	-0.43(-0.59%)
Dec 06, 2005	72.90	73.10	72.33	72.43	6,949,800	-0.32(-0.44%)
Dec 05, 2005	73.50	73.51	72.61	72.75	4,292,700	-0.57(-0.78%)
Dec 02, 2005	73.00	73.54	72.82	73.32	4,193,400	+0.32(+0.44%)

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.

bottom clear

About Us