Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	47.28	47.24	46.27	46.28	3,207,213	-1.01(-2.13%)
Feb 27, 2006	47.19	47.59	47.00	47.28	2,527,573	-0.05(-0.11%)
Feb 24, 2006	47.61	47.61	46.88	47.34	2,320,276	-0.14(-0.29%)
Feb 23, 2006	46.91	47.62	46.00	47.47	4,517,121	+0.56(+1.20%)
Feb 22, 2006	45.47	47.08	45.47	46.91	3,770,917	+1.81(+4.00%)
Feb 21, 2006	45.51	46.26	45.07	45.11	4,378,041	-0.83(-1.81%)
Feb 17, 2006	46.03	46.16	45.66	45.94	1,360,051	-46.16(-50.12%)
Feb 16, 2006	92.53	92.54	91.16	92.10	3,311,688	-0.91(-0.98%)
Feb 15, 2006	92.64	93.14	92.07	93.01	4,129,417	-0.09(-0.10%)
Feb 14, 2006	90.56	93.27	90.56	93.10	3,968,957	+2.81(+3.12%)
Feb 13, 2006	90.68	90.69	89.74	90.29	3,005,316	-0.83(-0.91%)
Feb 10, 2006	90.72	91.43	89.15	91.11	3,767,500	+1.03(+1.15%)
Feb 09, 2006	89.92	92.29	89.50	90.08	7,634,627	+2.86(+3.28%)
Feb 08, 2006	86.82	87.58	85.93	87.22	3,960,801	-0.46(-0.53%)
Feb 07, 2006	88.79	89.58	87.68	87.68	3,385,086	-0.88(-0.99%)
Feb 06, 2006	88.99	88.99	88.23	88.56	3,691,238	-0.65(-0.73%)
Feb 03, 2006	87.56	89.41	87.12	89.21	4,946,484	+1.18(+1.34%)
Feb 02, 2006	88.56	88.56	87.38	88.04	4,199,508	-0.34(-0.38%)
Feb 01, 2006	87.11	88.92	87.11	88.37	6,101,883	+0.54(+0.61%)
Jan 31, 2006	85.25	88.19	84.90	87.84	7,348,753	+3.16(+3.73%)
Jan 30, 2006	84.89	85.48	84.62	84.68	3,429,829	+0.57(+0.68%)
Jan 27, 2006	82.30	84.67	82.30	84.11	5,438,884	+1.61(+1.95%)
Jan 26, 2006	82.71	83.34	81.93	82.50	3,535,847	+0.34(+0.41%)
Jan 25, 2006	83.48	83.57	81.74	82.16	4,888,956	-0.47(-0.57%)
Jan 24, 2006	81.39	82.75	81.36	82.64	4,243,810	+1.81(+2.25%)
Jan 23, 2006	81.25	82.20	80.44	80.82	4,056,460	-0.43(-0.52%)
Jan 20, 2006	83.24	83.30	81.24	81.25	4,735,329	-2.28(-2.73%)
Jan 19, 2006	84.75	84.93	82.50	83.53	5,283,934	-0.48(-0.57%)
Jan 18, 2006	82.57	84.61	82.57	84.01	6,485,840	+3.06(+3.78%)
Jan 17, 2006	81.44	81.48	80.55	80.95	5,071,457	-0.66(-0.81%)
Jan 13, 2006	82.16	82.45	80.53	81.61	5,409,349	-1.39(-1.67%)
Jan 12, 2006	82.18	84.56	82.03	83.00	3,694,985	+0.85(+1.04%)
Jan 11, 2006	83.84	84.27	82.12	82.15	5,611,687	-1.92(-2.29%)
Jan 10, 2006	84.05	84.95	83.56	84.07	4,242,708	-0.53(-0.62%)
Jan 09, 2006	85.27	85.89	84.51	84.60	3,442,172	-0.51(-0.60%)
Jan 06, 2006	85.63	86.06	83.67	85.10	4,486,925	+0.33(+0.39%)
Jan 05, 2006	85.48	86.34	84.56	84.78	3,234,985	-0.90(-1.05%)
Jan 04, 2006	85.25	86.00	84.97	85.68	3,715,042	+0.33(+0.38%)
Jan 03, 2006	85.64	85.64	84.04	85.35	3,795,493	-0.23(-0.27%)
Dec 30, 2005	86.22	86.50	85.48	85.58	2,387,501	-1.25(-1.44%)
Dec 29, 2005	87.11	87.60	86.75	86.83	1,586,304	-0.27(-0.31%)
Dec 28, 2005	86.19	87.42	85.98	87.10	1,613,415	+0.93(+1.08%)
Dec 27, 2005	87.54	88.02	85.86	86.17	1,684,387	-1.42(-1.62%)
Dec 23, 2005	87.97	88.29	87.15	87.58	1,011,470	+0.01(+0.01%)
Dec 22, 2005	87.86	88.61	87.36	87.57	2,284,128	-0.34(-0.38%)
Dec 21, 2005	87.43	88.46	87.43	87.91	3,141,751	+1.08(+1.24%)
Dec 20, 2005	85.73	87.74	85.48	86.83	4,040,591	+1.32(+1.55%)
Dec 19, 2005	87.66	87.93	84.96	85.50	4,813,796	-2.15(-2.45%)
Dec 16, 2005	88.79	89.18	87.64	87.65	3,037,716	-0.73(-0.82%)
Dec 15, 2005	88.43	89.08	88.00	88.38	2,848,162	+0.27(+0.31%)
Dec 14, 2005	88.47	89.31	87.82	88.11	2,830,970	-0.25(-0.28%)
Dec 13, 2005	89.20	89.20	87.71	88.35	3,877,045	-0.60(-0.67%)
Dec 12, 2005	89.88	90.16	88.24	88.95	3,389,053	-0.59(-0.66%)
Dec 09, 2005	87.25	89.71	87.25	89.54	3,480,524	+2.52(+2.90%)
Dec 08, 2005	86.05	87.39	86.05	87.02	2,332,839	+1.15(+1.34%)
Dec 07, 2005	85.43	86.20	85.03	85.87	4,047,644	-0.24(-0.27%)
Dec 06, 2005	86.97	87.47	85.98	86.10	3,696,968	-0.39(-0.45%)
Dec 05, 2005	86.68	86.79	85.48	86.49	3,804,970	-0.16(-0.19%)
Dec 02, 2005	86.17	86.79	85.98	86.66	1,967,176	+0.48(+0.56%)

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.