Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	58.84	58.78	57.95	58.06	45,499,892	-0.78(-1.32%)
Feb 27, 2006	58.71	59.10	58.66	58.84	25,729,586	+0.16(+0.27%)
Feb 24, 2006	58.15	58.68	57.96	58.68	28,744,162	+0.46(+0.80%)
Feb 23, 2006	58.20	58.62	57.90	58.22	48,496,592	-0.04(-0.07%)
Feb 22, 2006	57.96	58.41	57.58	58.26	35,873,548	+0.39(+0.68%)
Feb 21, 2006	58.22	58.34	57.48	57.86	26,471,324	-0.26(-0.44%)
Feb 17, 2006	58.26	58.32	57.84	58.12	21,947,646	-0.12(-0.21%)
Feb 16, 2006	57.94	58.26	57.70	58.24	37,827,140	+0.51(+0.89%)
Feb 15, 2006	57.21	57.73	56.94	57.73	51,065,552	+0.50(+0.88%)
Feb 14, 2006	56.63	57.42	56.25	57.22	57,656,696	+0.66(+1.16%)
Feb 13, 2006	56.83	56.92	56.28	56.57	37,230,024	-0.38(-0.66%)
Feb 10, 2006	56.94	57.14	56.30	56.94	39,177,368	-0.12(-0.21%)
Feb 09, 2006	57.42	57.87	56.99	57.06	41,439,832	-0.30(-0.52%)
Feb 08, 2006	57.14	57.47	56.70	57.36	45,002,524	+0.34(+0.60%)
Feb 07, 2006	57.82	58.07	56.92	57.02	52,325,908	-0.92(-1.59%)
Feb 06, 2006	57.52	57.96	57.22	57.94	30,929,752	+0.51(+0.89%)
Feb 03, 2006	57.45	57.99	57.21	57.42	53,491,140	-0.18(-0.31%)
Feb 02, 2006	58.40	58.47	57.33	57.60	58,437,808	-0.88(-1.50%)
Feb 01, 2006	58.00	58.57	57.98	58.48	43,763,544	+0.60(+1.04%)
Jan 31, 2006	57.98	58.37	57.70	57.88	47,654,984	-0.17(-0.29%)
Jan 30, 2006	58.16	58.38	57.98	58.05	35,212,308	-0.17(-0.29%)
Jan 27, 2006	58.03	58.59	57.81	58.22	36,304,664	+0.26(+0.44%)
Jan 26, 2006	57.30	57.96	57.13	57.96	48,737,088	+0.86(+1.50%)
Jan 25, 2006	57.11	57.28	56.62	57.10	40,732,592	+0.14(+0.25%)
Jan 24, 2006	56.36	57.14	56.35	56.96	45,962,508	+0.63(+1.12%)
Jan 23, 2006	56.20	56.45	55.99	56.33	38,103,012	+0.18(+0.31%)
Jan 20, 2006	56.82	56.90	55.86	56.15	54,423,372	-0.65(-1.14%)
Jan 19, 2006	56.04	56.94	55.95	56.80	33,501,836	+0.90(+1.60%)
Jan 18, 2006	55.51	56.00	55.44	55.90	39,250,116	-0.12(-0.21%)
Jan 17, 2006	55.98	56.04	55.63	56.02	33,725,708	-0.26(-0.47%)
Jan 13, 2006	56.22	56.38	56.02	56.29	25,787,460	+0.02(+0.04%)
Jan 12, 2006	56.36	56.59	56.04	56.26	30,704,506	-0.20(-0.35%)
Jan 11, 2006	56.58	56.58	56.03	56.46	36,989,028	-0.10(-0.17%)
Jan 10, 2006	55.78	56.56	55.74	56.56	33,912,828	+0.50(+0.90%)
Jan 09, 2006	55.69	56.30	55.66	56.06	27,856,676	+0.37(+0.66%)
Jan 06, 2006	55.30	55.72	54.94	55.69	33,592,084	+0.66(+1.19%)
Jan 05, 2006	54.73	55.03	54.60	55.03	29,639,898	+0.30(+0.54%)
Jan 04, 2006	54.49	54.92	54.30	54.74	37,244,024	+0.30(+0.54%)
Jan 03, 2006	53.77	54.52	52.84	54.44	50,656,808	+1.06(+1.99%)
Dec 30, 2005	53.41	53.59	53.17	53.38	42,324,944	-0.34(-0.64%)
Dec 29, 2005	54.00	54.18	53.72	53.72	26,104,080	-0.29(-0.53%)
Dec 28, 2005	53.80	54.15	53.57	54.01	25,610,588	+0.32(+0.60%)
Dec 27, 2005	54.72	54.74	53.66	53.69	32,751,348	-0.82(-1.50%)
Dec 23, 2005	54.48	55.04	54.37	54.50	19,068,442	+0.13(+0.24%)
Dec 22, 2005	54.20	54.41	53.91	54.38	25,779,710	+0.14(+0.27%)
Dec 21, 2005	53.69	54.38	53.66	54.23	37,708,644	+0.65(+1.21%)
Dec 20, 2005	53.54	54.02	53.23	53.58	35,952,672	-0.02(-0.03%)
Dec 19, 2005	54.27	54.38	53.45	53.60	28,679,788	-0.67(-1.24%)
Dec 16, 2005	54.75	54.84	54.25	54.27	26,849,442	-0.19(-0.35%)
Dec 15, 2005	55.02	55.06	54.18	54.46	39,891,608	-0.56(-1.02%)
Dec 14, 2005	55.09	55.33	54.74	55.02	33,714,580	-0.06(-0.12%)
Dec 13, 2005	54.94	55.22	54.65	55.09	30,970,626	+0.08(+0.15%)
Dec 12, 2005	55.06	55.18	54.62	55.01	30,222,388	+0.10(+0.17%)
Dec 09, 2005	54.72	55.01	54.34	54.91	27,626,680	+0.27(+0.50%)
Dec 08, 2005	54.60	55.05	54.16	54.64	41,605,580	+0.14(+0.26%)
Dec 07, 2005	54.74	54.86	54.20	54.50	29,261,278	-0.34(-0.61%)
Dec 06, 2005	54.89	55.26	54.68	54.83	33,102,092	+0.17(+0.31%)
Dec 05, 2005	54.98	55.01	54.34	54.66	32,397,104	-0.39(-0.71%)
Dec 02, 2005	54.88	55.06	54.50	55.06	29,714,772	+0.22(+0.39%)

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.