Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	59.33	59.23	57.95	58.08	782,923	-1.25(-2.11%)
Feb 27, 2006	59.10	59.54	58.24	59.33	412,152	+0.33(+0.56%)
Feb 24, 2006	59.33	59.42	58.73	59.00	395,434	-0.38(-0.64%)
Feb 23, 2006	59.79	59.79	59.17	59.37	619,156	-0.42(-0.70%)
Feb 22, 2006	60.30	60.49	59.70	59.79	623,181	-0.51(-0.85%)
Feb 21, 2006	60.23	60.48	59.98	60.30	577,260	+0.08(+0.13%)
Feb 17, 2006	60.37	60.42	59.61	60.23	582,523	-0.22(-0.37%)
Feb 16, 2006	59.57	60.59	59.57	60.45	478,195	+0.89(+1.50%)
Feb 15, 2006	58.50	60.10	58.14	59.56	636,596	+1.51(+2.60%)
Feb 14, 2006	57.47	58.43	56.85	58.05	638,144	+0.58(+1.01%)
Feb 13, 2006	58.78	58.98	57.26	57.47	628,547	-1.32(-2.24%)
Feb 10, 2006	60.52	60.64	57.82	58.78	1,088,993	-1.65(-2.73%)
Feb 09, 2006	58.87	61.29	58.64	60.43	1,295,998	+1.03(+1.73%)
Feb 08, 2006	58.36	59.58	56.51	59.40	1,455,844	+1.05(+1.79%)
Feb 07, 2006	59.35	59.60	58.07	58.36	609,663	-1.45(-2.43%)
Feb 06, 2006	60.02	60.46	59.43	59.81	266,443	-0.51(-0.85%)
Feb 03, 2006	60.47	60.57	59.69	60.32	563,432	-0.68(-1.11%)
Feb 02, 2006	60.67	61.37	60.56	61.00	710,792	-0.31(-0.51%)
Feb 01, 2006	61.36	61.64	60.91	61.31	666,419	-0.17(-0.28%)
Jan 31, 2006	61.58	61.99	61.15	61.49	568,282	-0.11(-0.17%)
Jan 30, 2006	61.15	61.68	60.76	61.59	671,269	+0.45(+0.73%)
Jan 27, 2006	60.53	61.36	60.43	61.15	800,363	+0.63(+1.04%)
Jan 26, 2006	60.32	60.84	60.16	60.52	378,408	+0.39(+0.64%)
Jan 25, 2006	60.38	60.77	59.93	60.13	494,809	-0.25(-0.42%)
Jan 24, 2006	60.52	61.43	60.28	60.38	758,260	-0.23(-0.38%)
Jan 23, 2006	61.05	61.23	60.47	60.61	501,104	-0.63(-1.03%)
Jan 20, 2006	61.68	61.68	60.65	61.24	647,638	-0.34(-0.55%)
Jan 19, 2006	61.39	61.92	61.38	61.58	518,956	+0.03(+0.05%)
Jan 18, 2006	61.55	62.21	61.43	61.55	932,140	-0.75(-1.20%)
Jan 17, 2006	61.87	62.53	61.83	62.30	601,201	-0.40(-0.63%)
Jan 13, 2006	63.10	63.23	62.41	62.70	436,815	-0.75(-1.18%)
Jan 12, 2006	63.76	63.94	62.82	63.44	483,767	-0.65(-1.01%)
Jan 11, 2006	64.93	64.93	63.98	64.09	306,069	-0.71(-1.09%)
Jan 10, 2006	65.41	65.41	63.75	64.80	744,948	-0.61(-0.93%)
Jan 09, 2006	65.02	66.29	64.71	65.41	397,395	+0.25(+0.39%)
Jan 06, 2006	65.23	65.31	64.28	65.16	422,161	-0.06(-0.09%)
Jan 05, 2006	64.68	65.88	64.64	65.22	471,075	+0.25(+0.39%)
Jan 04, 2006	65.84	65.84	64.75	64.97	377,788	-0.92(-1.40%)
Jan 03, 2006	65.14	65.97	62.99	65.89	754,339	+0.75(+1.15%)
Dec 30, 2005	65.70	65.89	64.76	65.14	410,191	-0.84(-1.28%)
Dec 29, 2005	66.42	66.67	65.60	65.98	268,507	-0.40(-0.60%)
Dec 28, 2005	66.87	66.87	65.99	66.38	365,405	-0.58(-0.87%)
Dec 27, 2005	68.10	68.66	66.87	66.96	385,218	-1.17(-1.72%)
Dec 23, 2005	67.98	68.45	66.96	68.13	430,933	+0.12(+0.17%)
Dec 22, 2005	67.88	68.22	67.63	68.02	369,430	+0.14(+0.20%)
Dec 21, 2005	67.45	67.96	67.16	67.88	619,156	+0.62(+0.92%)
Dec 20, 2005	66.33	67.55	66.21	67.26	654,242	+1.36(+2.06%)
Dec 19, 2005	66.46	67.16	65.80	65.91	377,892	-0.55(-0.83%)
Dec 16, 2005	67.25	67.35	66.38	66.46	414,525	-0.09(-0.13%)
Dec 15, 2005	66.14	66.62	65.75	66.55	424,225	+0.65(+0.99%)
Dec 14, 2005	65.37	66.24	65.22	65.90	374,693	+0.53(+0.82%)
Dec 13, 2005	64.82	65.65	64.65	65.36	265,205	+0.40(+0.61%)
Dec 12, 2005	64.93	65.21	64.59	64.97	249,726	+0.10(+0.15%)
Dec 09, 2005	64.25	65.01	63.76	64.87	324,850	+0.38(+0.59%)
Dec 08, 2005	62.99	64.75	62.28	64.49	451,365	+1.10(+1.74%)
Dec 07, 2005	64.44	64.44	63.18	63.39	554,558	-1.05(-1.62%)
Dec 06, 2005	63.86	64.61	63.42	64.43	432,377	+0.59(+0.93%)
Dec 05, 2005	65.51	65.51	63.58	63.84	719,873	-1.67(-2.54%)
Dec 02, 2005	64.92	65.68	64.55	65.51	333,828	+0.66(+1.02%)

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.