Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	55.18	55.55	54.65	54.89	2,271,368	-0.29(-0.53%)
Feb 27, 2006	54.62	55.55	54.60	55.18	1,796,924	+0.94(+1.73%)
Feb 24, 2006	53.67	54.48	53.04	54.24	1,133,814	+0.57(+1.06%)
Feb 23, 2006	54.00	54.44	53.53	53.67	1,496,832	-0.41(-0.76%)
Feb 22, 2006	53.10	54.28	53.10	54.08	1,650,350	+1.09(+2.05%)
Feb 21, 2006	53.77	53.93	52.64	53.00	1,717,548	-0.58(-1.08%)
Feb 17, 2006	54.15	54.28	53.51	53.58	2,505,118	-0.57(-1.05%)
Feb 16, 2006	54.28	55.06	53.61	54.15	5,335,114	+1.14(+2.15%)
Feb 15, 2006	52.42	53.07	51.96	53.01	1,911,235	+0.59(+1.13%)
Feb 14, 2006	52.42	52.84	52.05	52.42	1,654,730	+0.56(+1.08%)
Feb 13, 2006	51.76	52.18	51.34	51.86	959,891	+0.13(+0.25%)
Feb 10, 2006	51.64	52.14	50.71	51.73	1,551,743	-0.01(-0.02%)
Feb 09, 2006	52.50	52.65	51.38	51.74	1,360,513	-0.68(-1.30%)
Feb 08, 2006	51.18	52.53	50.85	52.42	1,658,469	+1.24(+2.43%)
Feb 07, 2006	52.03	52.26	50.86	51.17	1,385,619	-0.86(-1.66%)
Feb 06, 2006	52.65	52.65	51.79	52.03	1,569,157	-0.43(-0.82%)
Feb 03, 2006	52.62	53.17	52.05	52.47	1,676,417	-0.01(-0.02%)
Feb 02, 2006	51.90	52.69	51.13	52.47	2,611,096	+0.08(+0.16%)
Feb 01, 2006	52.23	52.64	51.95	52.39	1,735,175	+0.16(+0.30%)
Jan 31, 2006	52.37	52.46	51.59	52.23	1,667,123	-0.32(-0.61%)
Jan 30, 2006	52.62	53.33	52.50	52.55	898,676	-0.07(-0.12%)
Jan 27, 2006	53.07	53.21	52.24	52.62	2,586,204	-0.44(-0.83%)
Jan 26, 2006	53.13	53.21	52.65	53.05	3,265,125	-0.07(-0.12%)
Jan 25, 2006	52.43	53.24	52.43	53.12	1,872,135	+0.70(+1.34%)
Jan 24, 2006	51.67	52.60	51.58	52.42	1,302,076	+0.93(+1.80%)
Jan 23, 2006	51.54	51.87	50.76	51.49	1,611,356	+0.19(+0.36%)
Jan 20, 2006	52.56	52.73	50.95	51.30	2,291,987	-1.04(-1.98%)
Jan 19, 2006	52.13	52.47	51.69	52.34	1,035,635	+0.27(+0.52%)
Jan 18, 2006	51.67	52.84	51.58	52.07	1,573,537	-0.07(-0.13%)
Jan 17, 2006	51.90	52.34	51.61	52.14	2,109,837	-0.96(-1.82%)
Jan 13, 2006	53.21	53.97	52.98	53.10	1,051,553	-0.11(-0.21%)
Jan 12, 2006	52.38	53.41	52.38	53.21	1,502,387	+0.07(+0.14%)
Jan 11, 2006	52.69	53.43	52.27	53.14	1,767,225	+0.63(+1.19%)
Jan 10, 2006	52.37	52.72	52.10	52.51	1,871,814	+0.00(+0.00%)
Jan 09, 2006	52.22	52.80	51.84	52.51	2,669,961	+0.10(+0.20%)
Jan 06, 2006	53.03	53.06	51.54	52.41	2,990,672	+0.54(+1.05%)
Jan 05, 2006	52.42	52.91	51.04	51.87	5,042,500	-1.70(-3.18%)
Jan 04, 2006	53.44	54.01	53.31	53.57	3,736,578	+0.73(+1.38%)
Jan 03, 2006	52.09	53.05	50.84	52.84	3,158,506	+0.80(+1.53%)
Dec 30, 2005	51.44	52.36	51.27	52.04	1,158,706	+0.15(+0.29%)
Dec 29, 2005	53.11	53.35	51.85	51.89	1,784,211	-0.81(-1.54%)
Dec 28, 2005	52.09	53.11	51.90	52.71	1,539,137	+0.95(+1.83%)
Dec 27, 2005	52.32	52.79	51.76	51.76	1,929,504	-0.39(-0.75%)
Dec 23, 2005	51.15	52.48	51.15	52.16	1,272,483	+1.00(+1.96%)
Dec 22, 2005	51.34	51.67	50.78	51.15	1,477,067	-0.41(-0.80%)
Dec 21, 2005	51.23	52.06	51.22	51.57	1,857,285	+0.54(+1.06%)
Dec 20, 2005	49.80	51.09	49.43	51.02	2,703,613	+1.54(+3.12%)
Dec 19, 2005	50.31	50.42	49.27	49.48	2,683,528	-0.45(-0.90%)
Dec 16, 2005	51.11	51.20	49.56	49.93	4,627,241	-0.80(-1.59%)
Dec 15, 2005	51.17	51.44	50.25	50.73	2,116,140	-0.43(-0.84%)
Dec 14, 2005	51.07	51.35	50.86	51.16	1,579,093	+0.14(+0.28%)
Dec 13, 2005	51.22	51.38	50.66	51.02	2,229,490	-0.20(-0.38%)
Dec 12, 2005	51.34	51.91	51.07	51.22	2,577,550	+0.39(+0.77%)
Dec 09, 2005	51.20	51.25	50.48	50.83	1,342,672	-0.11(-0.22%)
Dec 08, 2005	50.86	51.34	50.27	50.94	1,999,052	+0.15(+0.29%)
Dec 07, 2005	51.11	51.24	50.41	50.79	1,741,051	-0.19(-0.37%)
Dec 06, 2005	50.76	51.34	50.57	50.98	1,385,619	+0.49(+0.96%)
Dec 05, 2005	50.38	50.57	49.62	50.49	1,626,633	+0.12(+0.24%)
Dec 02, 2005	51.06	52.05	50.26	50.37	2,790,147	-0.99(-1.93%)

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.