Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	57.18	57.20	56.07	56.07	1,766,897	-1.11(-1.95%)
Feb 27, 2006	56.82	57.26	56.82	57.18	1,491,693	+0.31(+0.54%)
Feb 24, 2006	56.29	56.90	56.16	56.87	1,278,867	+0.59(+1.04%)
Feb 23, 2006	56.19	56.66	55.88	56.29	1,396,095	+0.11(+0.19%)
Feb 22, 2006	54.94	56.25	54.88	56.18	1,792,469	+1.74(+3.20%)
Feb 21, 2006	54.23	54.60	54.19	54.44	1,382,950	+0.03(+0.06%)
Feb 17, 2006	54.48	54.49	54.18	54.40	1,026,129	-0.08(-0.14%)
Feb 16, 2006	54.31	54.49	54.13	54.48	1,046,204	+0.08(+0.15%)
Feb 15, 2006	53.68	54.45	53.44	54.39	1,206,093	+0.50(+0.93%)
Feb 14, 2006	53.01	54.03	52.98	53.89	2,087,391	+1.18(+2.24%)
Feb 13, 2006	53.39	53.45	52.57	52.71	972,833	-0.93(-1.73%)
Feb 10, 2006	53.28	53.75	53.06	53.64	2,066,120	+0.37(+0.69%)
Feb 09, 2006	52.43	53.52	52.43	53.27	1,906,590	+0.58(+1.10%)
Feb 08, 2006	52.47	53.33	52.26	52.70	1,540,329	+0.79(+1.52%)
Feb 07, 2006	52.93	53.11	51.85	51.91	2,439,432	-1.65(-3.08%)
Feb 06, 2006	53.64	53.77	53.37	53.56	1,658,871	+0.09(+0.17%)
Feb 03, 2006	53.98	54.42	52.72	53.47	2,399,041	-0.05(-0.09%)
Feb 02, 2006	53.22	53.70	52.95	53.52	2,784,542	+0.29(+0.55%)
Feb 01, 2006	52.99	53.60	52.85	53.22	2,774,982	+0.23(+0.44%)
Jan 31, 2006	53.98	54.34	52.98	52.99	2,074,126	-0.99(-1.83%)
Jan 30, 2006	53.68	53.98	53.50	53.98	974,028	+0.49(+0.91%)
Jan 27, 2006	53.22	53.84	52.97	53.49	990,877	+0.39(+0.74%)
Jan 26, 2006	52.97	53.46	52.97	53.10	1,540,926	+0.35(+0.67%)
Jan 25, 2006	53.47	53.56	52.67	52.75	1,385,220	-0.64(-1.19%)
Jan 24, 2006	53.10	53.73	52.77	53.38	2,180,719	+0.71(+1.35%)
Jan 23, 2006	52.51	52.95	51.82	52.67	2,159,687	+1.46(+2.84%)
Jan 20, 2006	52.05	52.17	51.12	51.21	2,464,885	-1.11(-2.13%)
Jan 19, 2006	52.24	52.60	51.96	52.33	1,680,261	+0.08(+0.16%)
Jan 18, 2006	52.68	52.89	51.99	52.24	1,952,955	-0.55(-1.05%)
Jan 17, 2006	52.30	53.04	51.83	52.80	2,376,695	-0.94(-1.74%)
Jan 13, 2006	54.49	54.71	53.61	53.73	1,948,892	-0.69(-1.28%)
Jan 12, 2006	54.94	54.94	54.35	54.43	1,177,413	-0.51(-0.93%)
Jan 11, 2006	54.41	54.98	54.19	54.94	1,924,634	+0.52(+0.95%)
Jan 10, 2006	53.95	54.46	53.87	54.42	1,773,589	+0.47(+0.87%)
Jan 09, 2006	53.06	53.98	52.86	53.95	1,881,854	+0.86(+1.62%)
Jan 06, 2006	52.85	53.16	52.79	53.09	1,031,148	+0.27(+0.51%)
Jan 05, 2006	52.43	52.85	52.43	52.82	1,134,394	+0.19(+0.37%)
Jan 04, 2006	52.80	53.11	52.39	52.63	1,638,198	-0.06(-0.11%)
Jan 03, 2006	51.61	52.74	51.52	52.69	1,857,118	+1.29(+2.51%)
Dec 30, 2005	51.53	51.65	51.25	51.40	787,133	-0.22(-0.42%)
Dec 29, 2005	51.99	52.21	51.62	51.62	832,901	-0.17(-0.32%)
Dec 28, 2005	52.05	52.05	51.39	51.78	640,748	+0.04(+0.08%)
Dec 27, 2005	52.05	52.18	51.39	51.74	820,353	-0.24(-0.47%)
Dec 23, 2005	51.97	52.06	51.71	51.98	730,371	-0.01(-0.02%)
Dec 22, 2005	52.13	52.13	51.63	51.99	1,474,366	-0.14(-0.27%)
Dec 21, 2005	51.84	52.13	51.78	52.13	1,594,103	+0.36(+0.70%)
Dec 20, 2005	51.48	52.01	51.43	51.77	1,658,512	+0.38(+0.73%)
Dec 19, 2005	51.47	51.62	50.95	51.40	1,694,003	-0.07(-0.13%)
Dec 16, 2005	51.47	51.61	51.32	51.47	1,921,647	+0.03(+0.07%)
Dec 15, 2005	51.47	52.30	51.23	51.43	1,418,919	-0.19(-0.37%)
Dec 14, 2005	51.30	51.67	51.05	51.62	1,883,407	+0.33(+0.64%)
Dec 13, 2005	50.29	51.47	50.24	51.30	1,932,760	+0.92(+1.83%)
Dec 12, 2005	50.96	51.40	50.22	50.38	1,612,266	-0.36(-0.71%)
Dec 09, 2005	50.57	50.97	50.23	50.74	1,038,198	+0.38(+0.76%)
Dec 08, 2005	50.04	50.63	49.94	50.35	1,124,595	+0.43(+0.85%)
Dec 07, 2005	50.25	50.63	49.84	49.93	1,536,983	-0.33(-0.65%)
Dec 06, 2005	50.63	51.09	50.17	50.25	1,945,785	+0.00(+0.00%)
Dec 05, 2005	50.42	50.68	50.02	50.25	1,177,294	-0.07(-0.13%)
Dec 02, 2005	50.13	50.63	49.66	50.32	1,357,377	-0.02(-0.03%)

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.