Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	53.51	53.73	53.12	53.51	9,973,691	+0.00(+0.00%)
Feb 27, 2006	52.96	53.85	52.95	53.51	10,909,708	+0.52(+0.98%)
Feb 24, 2006	52.81	53.07	52.65	52.99	9,781,760	+0.04(+0.08%)
Feb 23, 2006	53.21	53.25	52.68	52.95	10,463,339	-0.28(-0.52%)
Feb 22, 2006	53.04	53.51	52.80	53.22	10,220,577	+0.39(+0.74%)
Feb 21, 2006	53.31	53.59	52.64	52.83	14,289,594	-0.26(-0.48%)
Feb 17, 2006	52.44	53.13	52.39	53.09	13,283,096	+0.65(+1.24%)
Feb 16, 2006	51.90	52.49	51.61	52.44	17,562,494	+0.71(+1.37%)
Feb 15, 2006	50.99	52.10	50.99	51.73	133,871,296	+0.74(+1.45%)
Feb 14, 2006	51.03	51.41	50.93	50.99	19,100,740	+0.56(+1.11%)
Feb 13, 2006	50.65	50.80	49.96	50.43	8,345,093	-0.22(-0.43%)
Feb 10, 2006	50.49	50.97	49.64	50.65	10,635,367	+0.31(+0.62%)
Feb 09, 2006	51.07	51.30	50.18	50.34	15,853,972	-0.74(-1.44%)
Feb 08, 2006	51.68	51.84	50.64	51.07	11,070,458	-0.63(-1.22%)
Feb 07, 2006	52.06	52.26	51.06	51.70	12,420,833	-0.40(-0.76%)
Feb 06, 2006	52.75	52.88	52.03	52.10	8,769,854	-0.79(-1.50%)
Feb 03, 2006	52.82	53.24	52.29	52.90	9,655,100	-0.03(-0.05%)
Feb 02, 2006	54.07	54.19	52.70	52.92	13,532,184	-1.08(-2.01%)
Feb 01, 2006	56.72	56.73	53.58	54.01	48,660,904	+2.34(+4.53%)
Jan 31, 2006	51.39	51.88	50.87	51.67	14,785,023	+0.40(+0.79%)
Jan 30, 2006	50.86	51.99	50.85	51.27	22,510,062	+0.72(+1.42%)
Jan 27, 2006	50.71	50.93	50.08	50.55	30,584,710	-0.42(-0.82%)
Jan 26, 2006	53.50	53.12	50.64	50.97	48,466,608	-2.53(-4.73%)
Jan 25, 2006	53.64	54.07	53.14	53.50	11,710,138	+0.38(+0.71%)
Jan 24, 2006	53.31	53.77	53.04	53.12	13,085,742	+0.03(+0.05%)
Jan 23, 2006	53.85	53.87	52.12	53.09	22,906,290	-0.55(-1.03%)
Jan 20, 2006	55.61	55.92	53.51	53.65	13,696,481	-1.92(-3.46%)
Jan 19, 2006	55.79	55.79	54.87	55.57	9,797,086	-0.31(-0.56%)
Jan 18, 2006	55.50	56.11	55.06	55.88	9,875,599	+0.43(+0.78%)
Jan 17, 2006	54.85	55.58	54.65	55.45	6,728,556	+0.44(+0.80%)
Jan 13, 2006	54.91	55.65	54.67	55.01	8,589,011	+0.28(+0.52%)
Jan 12, 2006	54.84	54.94	54.02	54.72	11,100,789	-0.43(-0.78%)
Jan 11, 2006	55.09	55.70	54.85	55.16	10,292,553	-0.12(-0.22%)
Jan 10, 2006	55.72	55.97	55.01	55.28	11,148,755	-0.71(-1.27%)
Jan 09, 2006	55.46	56.06	55.37	55.99	11,633,616	+0.62(+1.13%)
Jan 06, 2006	56.21	56.51	55.21	55.36	12,212,484	-0.51(-0.91%)
Jan 05, 2006	56.65	56.96	55.82	55.87	9,994,307	-0.82(-1.45%)
Jan 04, 2006	56.84	57.06	56.37	56.70	9,819,307	-0.27(-0.47%)
Jan 03, 2006	56.26	57.59	55.36	56.96	12,857,676	+1.06(+1.90%)
Dec 30, 2005	55.71	56.25	55.53	55.90	6,145,744	-0.11(-0.20%)
Dec 29, 2005	56.60	56.71	55.56	56.01	6,698,205	-0.48(-0.85%)
Dec 28, 2005	57.03	57.29	56.48	56.50	6,010,705	-0.40(-0.71%)
Dec 27, 2005	57.41	57.76	56.79	56.90	6,018,887	-0.43(-0.74%)
Dec 23, 2005	57.31	57.60	56.79	57.33	5,237,089	-0.16(-0.27%)
Dec 22, 2005	56.21	57.64	56.19	57.48	8,559,994	+1.42(+2.53%)
Dec 21, 2005	55.97	56.31	55.41	56.06	7,186,834	+0.43(+0.78%)
Dec 20, 2005	54.92	56.16	54.73	55.63	9,939,802	+0.60(+1.09%)
Dec 19, 2005	56.21	56.28	54.97	55.03	11,508,729	-0.96(-1.72%)
Dec 16, 2005	56.52	56.79	55.71	55.99	18,186,104	-1.03(-1.80%)
Dec 15, 2005	54.43	57.08	55.72	57.02	15,995,924	+2.59(+4.77%)
Dec 14, 2005	55.08	55.20	54.37	54.43	12,349,543	-0.48(-0.88%)
Dec 13, 2005	54.98	55.21	54.51	54.91	11,606,200	+0.00(+0.00%)
Dec 12, 2005	55.84	55.97	54.59	54.91	8,603,599	-0.65(-1.17%)
Dec 09, 2005	56.46	56.53	55.45	55.56	7,556,982	-0.95(-1.68%)
Dec 08, 2005	55.95	56.65	55.42	56.51	9,159,306	+0.50(+0.90%)
Dec 07, 2005	56.48	57.36	55.49	56.01	10,348,498	-0.55(-0.97%)
Dec 06, 2005	57.14	57.42	56.48	56.55	6,794,550	-0.65(-1.13%)
Dec 05, 2005	57.13	57.30	56.46	57.20	7,065,558	-0.06(-0.11%)
Dec 02, 2005	57.43	57.50	56.42	57.26	8,133,031	-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.