Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	58.09	59.20	57.05	57.63	283,801	-0.46(-0.79%)
Feb 27, 2006	59.39	59.83	57.72	58.09	148,157	-1.11(-1.87%)
Feb 24, 2006	60.54	60.54	58.85	59.20	173,075	-1.53(-2.52%)
Feb 23, 2006	57.86	62.90	57.83	60.73	380,494	+3.73(+6.54%)
Feb 22, 2006	57.30	57.87	56.26	57.00	155,762	-0.30(-0.52%)
Feb 21, 2006	59.27	59.77	56.12	57.30	351,146	-1.23(-2.10%)
Feb 17, 2006	58.98	59.89	58.10	58.53	352,239	+1.23(+2.15%)
Feb 16, 2006	60.69	61.44	57.20	57.30	283,400	-3.39(-5.59%)
Feb 15, 2006	60.79	62.94	60.53	60.69	227,370	-0.65(-1.06%)
Feb 14, 2006	60.83	61.89	60.83	61.34	180,897	+0.43(+0.70%)
Feb 13, 2006	60.60	61.07	60.14	60.91	135,110	+0.48(+0.80%)
Feb 10, 2006	59.15	61.10	59.15	60.43	235,319	+1.93(+3.30%)
Feb 09, 2006	60.16	61.11	58.03	58.50	153,209	-1.34(-2.24%)
Feb 08, 2006	61.28	61.28	59.51	59.84	113,837	-0.98(-1.61%)
Feb 07, 2006	60.47	61.55	60.10	60.82	196,716	+0.39(+0.65%)
Feb 06, 2006	58.27	60.61	58.27	60.43	112,000	+2.28(+3.92%)
Feb 03, 2006	59.54	59.80	58.00	58.15	88,085	-1.75(-2.92%)
Feb 02, 2006	60.00	61.46	59.21	59.90	145,837	-0.08(-0.13%)
Feb 01, 2006	60.27	60.81	59.90	59.98	74,039	-0.34(-0.56%)
Jan 31, 2006	60.95	62.17	59.76	60.32	222,328	-0.38(-0.63%)
Jan 30, 2006	58.69	61.62	58.23	60.70	340,718	+2.01(+3.42%)
Jan 27, 2006	57.00	59.40	56.51	58.69	124,452	+1.69(+2.96%)
Jan 26, 2006	57.34	57.50	56.43	57.00	62,739	-0.20(-0.35%)
Jan 25, 2006	57.31	57.70	57.14	57.20	68,219	-0.05(-0.09%)
Jan 24, 2006	57.63	58.48	57.25	57.25	123,275	-0.47(-0.81%)
Jan 23, 2006	57.55	58.08	57.48	57.72	70,852	+0.99(+1.75%)
Jan 20, 2006	58.90	58.97	56.47	56.73	128,544	-1.94(-3.31%)
Jan 19, 2006	58.33	58.94	58.20	58.67	199,440	+0.72(+1.24%)
Jan 18, 2006	58.85	59.57	57.70	57.95	182,264	-1.19(-2.01%)
Jan 17, 2006	58.58	59.63	58.58	59.14	176,652	+0.45(+0.77%)
Jan 13, 2006	58.90	59.01	58.58	58.69	112,485	-0.33(-0.56%)
Jan 12, 2006	59.00	59.73	58.87	59.02	89,900	-0.22(-0.37%)
Jan 11, 2006	60.24	60.60	59.01	59.24	146,363	-0.75(-1.25%)
Jan 10, 2006	60.09	60.47	59.38	59.99	351,361	+0.00(+0.00%)
Jan 09, 2006	59.56	60.18	59.56	59.99	333,197	+0.99(+1.68%)
Jan 06, 2006	59.42	59.96	58.42	59.00	209,313	+0.21(+0.36%)
Jan 05, 2006	59.00	59.50	58.49	58.79	303,502	-0.24(-0.41%)
Jan 04, 2006	58.25	59.60	58.04	59.03	427,843	+0.75(+1.29%)
Jan 03, 2006	58.00	58.41	57.42	58.28	452,461	+0.38(+0.66%)
Dec 30, 2005	57.50	58.00	57.00	57.90	123,255	+0.12(+0.21%)
Dec 29, 2005	56.34	58.00	56.08	57.78	128,700	+1.15(+2.03%)
Dec 28, 2005	56.58	56.90	56.17	56.63	163,800	-0.07(-0.12%)
Dec 27, 2005	56.96	57.77	56.03	56.70	126,000	-0.18(-0.32%)
Dec 23, 2005	57.27	57.42	56.57	56.88	82,919	-0.22(-0.39%)
Dec 22, 2005	56.45	57.13	56.45	57.10	154,645	+0.10(+0.18%)
Dec 21, 2005	58.00	58.14	56.51	57.00	185,567	-1.00(-1.72%)
Dec 20, 2005	57.29	58.28	57.29	58.00	391,493	+0.42(+0.73%)
Dec 19, 2005	58.63	58.63	57.40	57.58	263,382	-0.49(-0.84%)
Dec 16, 2005	58.46	58.46	57.58	58.07	156,379	+0.07(+0.12%)
Dec 15, 2005	57.75	58.35	57.01	58.00	454,357	+0.00(+0.00%)
Dec 14, 2005	58.46	58.50	57.56	58.00	173,469	-0.14(-0.24%)
Dec 13, 2005	58.20	58.90	57.93	58.14	265,794	+0.26(+0.45%)
Dec 12, 2005	57.91	58.02	57.50	57.88	211,876	+0.47(+0.81%)
Dec 09, 2005	57.31	58.78	57.09	57.41	136,805	+0.09(+0.17%)
Dec 08, 2005	57.68	58.05	57.32	57.32	135,213	-0.66(-1.14%)
Dec 07, 2005	59.00	59.00	57.27	57.98	343,398	-1.02(-1.73%)
Dec 06, 2005	58.15	59.25	57.70	59.00	401,283	+1.37(+2.38%)
Dec 05, 2005	55.83	58.14	55.41	57.63	321,780	+1.88(+3.37%)
Dec 02, 2005	53.83	55.82	53.78	55.75	214,961	+2.19(+4.09%)

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.