Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	53.52	53.75	53.14	53.52	9,970,989	+0.00(+0.00%)
Feb 27, 2006	52.97	53.87	52.97	53.52	10,906,752	+0.52(+0.98%)
Feb 24, 2006	52.83	53.09	52.66	53.00	9,779,110	+0.04(+0.08%)
Feb 23, 2006	53.22	53.26	52.70	52.96	10,460,504	-0.28(-0.52%)
Feb 22, 2006	53.05	53.52	52.82	53.24	10,217,808	+0.39(+0.74%)
Feb 21, 2006	53.33	53.60	52.65	52.85	14,285,723	-0.26(-0.48%)
Feb 17, 2006	52.45	53.14	52.41	53.10	13,279,497	+0.65(+1.24%)
Feb 16, 2006	51.91	52.51	51.62	52.45	17,557,736	+0.71(+1.37%)
Feb 15, 2006	51.00	52.12	51.00	51.74	133,835,024	+0.74(+1.45%)
Feb 14, 2006	51.05	51.42	50.95	51.00	19,095,564	+0.56(+1.11%)
Feb 13, 2006	50.66	50.82	49.97	50.44	8,342,832	-0.22(-0.43%)
Feb 10, 2006	50.51	50.99	49.66	50.66	10,632,485	+0.31(+0.62%)
Feb 09, 2006	51.09	51.31	50.19	50.35	15,849,676	-0.74(-1.44%)
Feb 08, 2006	51.69	51.85	50.66	51.09	11,067,459	-0.63(-1.22%)
Feb 07, 2006	52.07	52.28	51.07	51.72	12,417,468	-0.40(-0.76%)
Feb 06, 2006	52.77	52.90	52.05	52.12	8,767,478	-0.79(-1.50%)
Feb 03, 2006	52.83	53.25	52.30	52.91	9,652,484	-0.03(-0.05%)
Feb 02, 2006	54.09	54.21	52.72	52.94	13,528,518	-1.08(-2.01%)
Feb 01, 2006	56.73	56.75	53.60	54.02	48,647,720	+2.34(+4.53%)
Jan 31, 2006	51.41	51.90	50.88	51.68	14,781,017	+0.40(+0.79%)
Jan 30, 2006	50.88	52.00	50.86	51.28	22,503,964	+0.72(+1.42%)
Jan 27, 2006	50.73	50.94	50.10	50.56	30,576,424	-0.42(-0.82%)
Jan 26, 2006	53.51	53.13	50.66	50.98	48,453,480	-2.53(-4.73%)
Jan 25, 2006	53.65	54.08	53.16	53.51	11,706,966	+0.38(+0.71%)
Jan 24, 2006	53.32	53.78	53.05	53.14	13,082,196	+0.03(+0.05%)
Jan 23, 2006	53.87	53.89	52.13	53.11	22,900,084	-0.55(-1.03%)
Jan 20, 2006	55.63	55.94	53.53	53.66	13,692,770	-1.92(-3.46%)
Jan 19, 2006	55.80	55.80	54.88	55.58	9,794,431	-0.31(-0.56%)
Jan 18, 2006	55.52	56.12	55.08	55.90	9,872,924	+0.43(+0.78%)
Jan 17, 2006	54.86	55.59	54.66	55.46	6,726,733	+0.44(+0.80%)
Jan 13, 2006	54.92	55.67	54.68	55.02	8,586,684	+0.28(+0.52%)
Jan 12, 2006	54.85	54.95	54.04	54.74	11,097,781	-0.43(-0.78%)
Jan 11, 2006	55.10	55.71	54.86	55.17	10,289,764	-0.12(-0.22%)
Jan 10, 2006	55.74	55.98	55.02	55.29	11,145,735	-0.71(-1.27%)
Jan 09, 2006	55.48	56.08	55.38	56.00	11,630,465	+0.62(+1.13%)
Jan 06, 2006	56.23	56.53	55.23	55.38	12,209,175	-0.51(-0.91%)
Jan 05, 2006	56.66	56.98	55.83	55.89	9,991,599	-0.82(-1.45%)
Jan 04, 2006	56.86	57.08	56.38	56.71	9,816,647	-0.27(-0.47%)
Jan 03, 2006	56.27	57.60	55.38	56.98	12,854,192	+1.06(+1.90%)
Dec 30, 2005	55.73	56.26	55.55	55.92	6,144,079	-0.11(-0.20%)
Dec 29, 2005	56.61	56.72	55.58	56.03	6,696,390	-0.48(-0.85%)
Dec 28, 2005	57.04	57.31	56.50	56.51	6,009,077	-0.40(-0.71%)
Dec 27, 2005	57.43	57.77	56.81	56.92	6,017,256	-0.43(-0.74%)
Dec 23, 2005	57.33	57.61	56.81	57.34	5,235,670	-0.16(-0.27%)
Dec 22, 2005	56.23	57.65	56.21	57.50	8,557,675	+1.42(+2.53%)
Dec 21, 2005	55.98	56.33	55.43	56.08	7,184,887	+0.43(+0.78%)
Dec 20, 2005	54.94	56.18	54.75	55.65	9,937,109	+0.60(+1.09%)
Dec 19, 2005	56.23	56.30	54.98	55.04	11,505,611	-0.96(-1.72%)
Dec 16, 2005	56.53	56.80	55.73	56.01	18,181,178	-1.03(-1.80%)
Dec 15, 2005	54.44	57.09	55.73	57.04	15,991,591	+2.60(+4.77%)
Dec 14, 2005	55.09	55.21	54.38	54.44	12,346,197	-0.48(-0.88%)
Dec 13, 2005	54.99	55.22	54.53	54.92	11,603,055	+0.00(+0.00%)
Dec 12, 2005	55.86	55.99	54.60	54.92	8,601,268	-0.65(-1.17%)
Dec 09, 2005	56.48	56.54	55.46	55.58	7,554,934	-0.95(-1.68%)
Dec 08, 2005	55.97	56.66	55.43	56.53	9,156,824	+0.50(+0.90%)
Dec 07, 2005	56.49	57.38	55.51	56.02	10,345,694	-0.55(-0.97%)
Dec 06, 2005	57.16	57.43	56.49	56.57	6,792,709	-0.65(-1.13%)
Dec 05, 2005	57.15	57.31	56.48	57.21	7,063,644	-0.06(-0.11%)
Dec 02, 2005	57.45	57.52	56.43	57.28	8,130,827	-0.61(-1.05%)

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.