Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	45.83	45.85	43.65	44.10	2,445,582	-1.73(-3.78%)
Feb 27, 2006	46.88	46.88	45.72	45.83	990,472	-1.04(-2.22%)
Feb 24, 2006	46.33	47.07	45.72	46.87	1,176,142	+0.77(+1.67%)
Feb 23, 2006	47.59	47.68	46.03	46.10	1,492,405	-1.46(-3.06%)
Feb 22, 2006	47.28	47.59	46.85	47.55	1,089,542	+0.36(+0.75%)
Feb 21, 2006	46.42	47.59	45.95	47.20	2,221,461	+0.33(+0.70%)
Feb 17, 2006	47.89	48.19	46.33	46.87	3,858,430	-0.87(-1.81%)
Feb 16, 2006	46.78	48.63	46.58	47.74	1,926,906	+0.56(+1.19%)
Feb 15, 2006	48.15	49.56	46.95	47.17	2,066,967	-1.84(-3.75%)
Feb 14, 2006	48.81	49.46	48.59	49.01	1,660,409	-0.17(-0.35%)
Feb 13, 2006	50.65	50.18	48.71	49.18	1,296,574	-1.44(-2.84%)
Feb 10, 2006	52.64	52.67	50.14	50.62	2,866,342	-1.15(-2.22%)
Feb 09, 2006	52.24	52.31	51.56	51.77	2,162,111	+2.06(+4.15%)
Feb 08, 2006	49.49	50.38	48.69	49.71	1,721,722	+0.85(+1.74%)
Feb 07, 2006	51.56	51.56	48.61	48.86	2,616,010	-4.04(-7.63%)
Feb 06, 2006	51.96	52.94	51.90	52.90	1,396,221	+1.57(+3.05%)
Feb 03, 2006	51.79	52.02	50.48	51.33	1,677,844	-1.20(-2.28%)
Feb 02, 2006	53.63	53.87	52.30	52.53	1,960,160	-0.36(-0.67%)
Feb 01, 2006	53.65	53.78	51.70	52.88	1,462,384	-0.10(-0.20%)
Jan 31, 2006	52.39	53.26	52.39	52.98	1,478,318	+0.97(+1.86%)
Jan 30, 2006	51.88	52.17	51.11	52.02	1,463,076	+0.18(+0.35%)
Jan 27, 2006	52.40	52.70	51.39	51.83	1,260,086	+0.42(+0.81%)
Jan 26, 2006	49.79	51.42	49.59	51.42	1,124,182	+1.27(+2.54%)
Jan 25, 2006	49.95	50.34	49.32	50.14	1,350,497	+1.40(+2.88%)
Jan 24, 2006	48.93	49.23	47.85	48.74	1,352,344	-0.61(-1.23%)
Jan 23, 2006	48.62	49.62	48.29	49.35	1,811,093	+1.17(+2.43%)
Jan 20, 2006	49.06	49.32	47.65	48.18	1,731,536	-0.30(-0.63%)
Jan 19, 2006	48.46	48.67	47.73	48.48	1,283,988	+1.55(+3.30%)
Jan 18, 2006	47.25	47.81	46.67	46.93	1,386,291	-0.97(-2.02%)
Jan 17, 2006	47.60	48.65	47.38	47.90	1,358,117	-0.10(-0.20%)
Jan 13, 2006	46.36	48.10	46.33	48.00	1,875,638	+2.09(+4.55%)
Jan 12, 2006	46.25	46.81	45.66	45.91	854,452	-0.48(-1.05%)
Jan 11, 2006	46.42	46.64	45.89	46.39	961,952	+0.15(+0.32%)
Jan 10, 2006	45.90	46.65	45.66	46.25	850,873	-0.22(-0.47%)
Jan 09, 2006	46.58	47.17	46.25	46.46	1,237,801	-0.61(-1.29%)
Jan 06, 2006	45.60	47.40	45.23	47.07	1,963,739	+2.65(+5.97%)
Jan 05, 2006	44.61	44.67	44.06	44.42	1,542,748	-0.97(-2.14%)
Jan 04, 2006	44.29	45.49	44.23	45.39	1,498,294	+0.05(+0.11%)
Jan 03, 2006	43.30	45.48	43.30	45.34	1,661,794	+2.62(+6.12%)
Dec 30, 2005	43.09	43.09	42.58	42.72	533,224	-0.45(-1.04%)
Dec 29, 2005	42.44	43.20	42.12	43.17	827,548	+0.91(+2.15%)
Dec 28, 2005	41.83	42.29	41.48	42.26	594,190	+1.05(+2.54%)
Dec 27, 2005	42.26	42.31	41.15	41.22	457,247	-0.36(-0.87%)
Dec 23, 2005	41.42	42.38	41.42	41.58	379,769	-0.38(-0.91%)
Dec 22, 2005	41.75	42.77	41.21	41.96	934,124	+0.87(+2.13%)
Dec 21, 2005	39.76	41.11	39.57	41.09	822,121	+1.43(+3.60%)
Dec 20, 2005	40.57	40.78	39.17	39.66	611,626	-0.72(-1.78%)
Dec 19, 2005	41.79	41.84	40.17	40.38	1,207,895	-0.70(-1.71%)
Dec 16, 2005	40.42	41.27	40.39	41.08	949,943	+0.66(+1.63%)
Dec 15, 2005	40.11	40.45	39.90	40.42	858,724	+0.69(+1.74%)
Dec 14, 2005	39.99	40.58	39.34	39.73	984,698	-0.89(-2.20%)
Dec 13, 2005	40.53	41.21	40.18	40.62	1,611,682	-0.03(-0.06%)
Dec 12, 2005	41.67	42.12	40.44	40.64	2,386,347	+0.20(+0.49%)
Dec 09, 2005	41.39	41.40	39.60	40.44	2,221,461	-0.39(-0.95%)
Dec 08, 2005	39.80	41.27	39.80	40.83	1,759,133	+1.01(+2.54%)
Dec 07, 2005	39.23	39.95	39.21	39.82	1,755,553	+1.01(+2.61%)
Dec 06, 2005	37.25	39.16	37.11	38.81	1,528,892	+1.28(+3.42%)
Dec 05, 2005	37.54	37.98	37.07	37.53	717,047	-0.27(-0.71%)
Dec 02, 2005	38.18	38.18	37.51	37.79	1,470,928	+0.13(+0.34%)

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.