Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	55.75	55.76	54.66	54.66	1,812,307	-1.09(-1.95%)
Feb 27, 2006	55.40	55.83	55.40	55.75	1,530,030	+0.30(+0.54%)
Feb 24, 2006	54.88	55.48	54.75	55.45	1,311,734	+0.57(+1.04%)
Feb 23, 2006	54.78	55.24	54.48	54.88	1,431,975	+0.11(+0.19%)
Feb 22, 2006	53.56	54.84	53.50	54.77	1,838,536	+1.70(+3.20%)
Feb 21, 2006	52.87	53.24	52.84	53.07	1,418,492	+0.03(+0.06%)
Feb 17, 2006	53.11	53.13	52.82	53.04	1,052,501	-0.07(-0.14%)
Feb 16, 2006	52.95	53.12	52.78	53.11	1,073,092	+0.08(+0.15%)
Feb 15, 2006	52.34	53.09	52.10	53.03	1,237,090	+0.49(+0.93%)
Feb 14, 2006	51.68	52.68	51.65	52.54	2,141,037	+1.15(+2.24%)
Feb 13, 2006	52.05	52.11	51.25	51.39	997,835	-0.91(-1.73%)
Feb 10, 2006	51.95	52.40	51.73	52.30	2,119,220	+0.36(+0.69%)
Feb 09, 2006	51.11	52.17	51.11	51.94	1,955,590	+0.56(+1.10%)
Feb 08, 2006	51.15	52.00	50.95	51.38	1,579,916	+0.77(+1.52%)
Feb 07, 2006	51.60	51.78	50.55	50.61	2,502,126	-1.61(-3.08%)
Feb 06, 2006	52.30	52.43	52.04	52.22	1,701,504	+0.09(+0.17%)
Feb 03, 2006	52.62	53.06	51.40	52.13	2,460,697	-0.05(-0.09%)
Feb 02, 2006	51.89	52.35	51.63	52.17	2,856,105	+0.29(+0.55%)
Feb 01, 2006	51.66	52.26	51.53	51.89	2,846,300	+0.23(+0.44%)
Jan 31, 2006	52.62	52.97	51.65	51.66	2,127,432	-0.96(-1.83%)
Jan 30, 2006	52.34	52.62	52.16	52.62	999,060	+0.47(+0.91%)
Jan 27, 2006	51.89	52.49	51.64	52.15	1,016,343	+0.38(+0.74%)
Jan 26, 2006	51.64	52.12	51.64	51.77	1,580,528	+0.34(+0.67%)
Jan 25, 2006	52.13	52.22	51.35	51.42	1,420,821	-0.62(-1.19%)
Jan 24, 2006	51.77	52.39	51.45	52.04	2,236,764	+0.69(+1.35%)
Jan 23, 2006	51.20	51.62	50.52	51.35	2,215,191	+1.42(+2.84%)
Jan 20, 2006	50.75	50.86	49.84	49.93	2,528,233	-1.09(-2.13%)
Jan 19, 2006	50.93	51.29	50.66	51.02	1,723,444	+0.08(+0.16%)
Jan 18, 2006	51.36	51.56	50.69	50.93	2,003,147	-0.54(-1.05%)
Jan 17, 2006	50.99	51.71	50.54	51.47	2,437,777	-0.91(-1.74%)
Jan 13, 2006	53.12	53.34	52.26	52.39	1,998,979	-0.68(-1.28%)
Jan 12, 2006	53.56	53.56	52.99	53.06	1,207,673	-0.50(-0.93%)
Jan 11, 2006	53.05	53.60	52.84	53.56	1,974,098	+0.51(+0.95%)
Jan 10, 2006	52.60	53.10	52.52	53.06	1,819,170	+0.46(+0.87%)
Jan 09, 2006	51.73	52.63	51.54	52.60	1,930,218	+0.84(+1.62%)
Jan 06, 2006	51.52	51.82	51.46	51.76	1,057,649	+0.26(+0.51%)
Jan 05, 2006	51.11	51.53	51.11	51.50	1,163,548	+0.19(+0.37%)
Jan 04, 2006	51.48	51.77	51.08	51.31	1,680,300	-0.06(-0.11%)
Jan 03, 2006	50.31	51.42	50.22	51.37	1,904,846	+1.26(+2.51%)
Dec 30, 2005	50.24	50.36	49.96	50.11	807,362	-0.21(-0.42%)
Dec 29, 2005	50.69	50.90	50.32	50.32	854,306	-0.16(-0.32%)
Dec 28, 2005	50.75	50.75	50.10	50.49	657,215	+0.04(+0.08%)
Dec 27, 2005	50.75	50.87	50.10	50.45	841,437	-0.24(-0.47%)
Dec 23, 2005	50.67	50.76	50.41	50.68	749,142	-0.01(-0.02%)
Dec 22, 2005	50.83	50.83	50.34	50.69	1,512,257	-0.14(-0.27%)
Dec 21, 2005	50.54	50.83	50.49	50.83	1,635,072	+0.35(+0.70%)
Dec 20, 2005	50.19	50.71	50.14	50.48	1,701,136	+0.37(+0.73%)
Dec 19, 2005	50.18	50.33	49.68	50.11	1,737,539	-0.07(-0.13%)
Dec 16, 2005	50.18	50.31	50.04	50.18	1,971,034	+0.03(+0.07%)
Dec 15, 2005	50.18	50.99	49.95	50.14	1,455,385	-0.19(-0.37%)
Dec 14, 2005	50.01	50.38	49.77	50.33	1,931,811	+0.32(+0.64%)
Dec 13, 2005	49.03	50.18	48.98	50.01	1,982,433	+0.90(+1.83%)
Dec 12, 2005	49.69	50.11	48.96	49.12	1,653,702	-0.35(-0.71%)
Dec 09, 2005	49.30	49.69	48.97	49.47	1,064,880	+0.38(+0.76%)
Dec 08, 2005	48.79	49.36	48.69	49.09	1,153,498	+0.42(+0.85%)
Dec 07, 2005	48.99	49.36	48.59	48.67	1,576,484	-0.32(-0.65%)
Dec 06, 2005	49.36	49.81	48.91	48.99	1,995,793	+0.00(+0.00%)
Dec 05, 2005	49.16	49.41	48.76	48.99	1,207,551	-0.07(-0.13%)
Dec 02, 2005	48.87	49.36	48.41	49.06	1,392,262	-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.