Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	48.26	47.51	46.81	46.88	626,100	-1.38(-2.86%)
Feb 27, 2006	48.20	48.29	48.04	48.26	628,300	-0.03(-0.06%)
Feb 24, 2006	47.89	48.31	47.80	48.29	590,200	+0.78(+1.64%)
Feb 23, 2006	47.71	47.92	47.25	47.51	780,400	+0.66(+1.41%)
Feb 22, 2006	46.09	46.90	46.05	46.85	705,700	+1.07(+2.34%)
Feb 21, 2006	45.89	45.90	45.57	45.78	868,500	-0.23(-0.50%)
Feb 17, 2006	46.45	46.45	45.72	46.01	1,079,400	-1.72(-3.60%)
Feb 16, 2006	47.15	47.75	47.15	47.73	914,000	+0.34(+0.72%)
Feb 15, 2006	47.18	48.11	47.05	47.39	1,778,400	-2.41(-4.84%)
Feb 14, 2006	49.20	49.94	48.91	49.80	821,000	+1.07(+2.20%)
Feb 13, 2006	48.57	49.00	48.52	48.73	522,600	-0.89(-1.79%)
Feb 10, 2006	49.52	49.95	49.15	49.62	580,000	+0.47(+0.96%)
Feb 09, 2006	48.89	49.51	48.75	49.15	1,746,100	+1.14(+2.37%)
Feb 08, 2006	47.10	48.13	47.04	48.01	956,300	+0.01(+0.02%)
Feb 07, 2006	48.44	48.44	47.87	48.00	671,500	-0.83(-1.70%)
Feb 06, 2006	48.72	48.89	48.51	48.83	701,900	+0.14(+0.29%)
Feb 03, 2006	48.90	48.97	48.35	48.69	847,400	-0.21(-0.43%)
Feb 02, 2006	49.06	49.35	48.60	48.90	1,386,000	+0.91(+1.90%)
Feb 01, 2006	47.55	48.05	47.50	47.99	1,292,800	-0.91(-1.86%)
Jan 31, 2006	48.70	48.90	48.53	48.90	1,548,100	-0.90(-1.81%)
Jan 30, 2006	49.89	50.00	49.40	49.80	2,003,300	-0.50(-0.99%)
Jan 27, 2006	48.58	51.00	49.77	50.30	3,877,000	+1.73(+3.56%)
Jan 26, 2006	46.84	51.16	46.00	48.57	6,876,500	+5.28(+12.20%)
Jan 25, 2006	43.36	43.48	43.10	43.29	1,426,600	-0.63(-1.43%)
Jan 24, 2006	43.70	44.00	43.65	43.92	724,600	+0.37(+0.85%)
Jan 23, 2006	43.45	44.00	43.35	43.55	1,051,800	+1.25(+2.96%)
Jan 20, 2006	43.60	43.95	42.30	42.30	1,230,400	-0.71(-1.65%)
Jan 19, 2006	42.69	43.10	42.50	43.01	789,000	+0.40(+0.94%)
Jan 18, 2006	42.00	42.82	42.15	42.61	1,289,300	-0.34(-0.79%)
Jan 17, 2006	42.55	43.15	42.35	42.95	1,613,900	-1.69(-3.79%)
Jan 13, 2006	44.51	44.87	44.50	44.64	777,800	-0.06(-0.13%)
Jan 12, 2006	45.70	45.70	44.56	44.70	1,539,300	+0.06(+0.13%)
Jan 11, 2006	43.40	44.82	43.40	44.64	1,527,200	+2.26(+5.33%)
Jan 10, 2006	41.99	42.63	41.95	42.38	826,500	-0.42(-0.98%)
Jan 09, 2006	42.29	42.80	42.24	42.80	1,072,800	+0.51(+1.21%)
Jan 06, 2006	42.20	42.45	42.19	42.29	990,900	+0.22(+0.52%)
Jan 05, 2006	42.00	42.42	41.78	42.07	1,414,700	+0.71(+1.72%)
Jan 04, 2006	40.92	41.60	40.90	41.36	1,604,500	-0.63(-1.50%)
Jan 03, 2006	41.25	42.00	41.06	41.99	1,561,900	+1.19(+2.92%)
Dec 30, 2005	40.72	40.85	40.33	40.80	487,500	-0.37(-0.90%)
Dec 29, 2005	41.08	41.30	40.95	41.17	962,500	+0.48(+1.18%)
Dec 28, 2005	40.40	40.88	40.22	40.69	1,047,600	+1.71(+4.39%)
Dec 27, 2005	39.31	39.55	38.96	38.98	597,700	-0.33(-0.84%)
Dec 23, 2005	38.99	39.31	38.90	39.31	1,033,700	+0.55(+1.42%)
Dec 22, 2005	38.98	39.17	38.65	38.76	2,305,500	+1.35(+3.61%)
Dec 21, 2005	37.28	37.45	37.23	37.41	359,700	+0.03(+0.08%)
Dec 20, 2005	37.38	37.43	37.20	37.38	444,200	+0.17(+0.46%)
Dec 19, 2005	37.20	37.27	37.06	37.21	856,900	+0.30(+0.81%)
Dec 16, 2005	36.83	37.14	36.79	36.91	266,500	-0.04(-0.11%)
Dec 15, 2005	36.98	37.09	36.79	36.95	330,000	-0.06(-0.16%)
Dec 14, 2005	37.07	37.24	36.89	37.01	517,800	-0.36(-0.96%)
Dec 13, 2005	37.20	37.44	36.95	37.37	852,200	+0.07(+0.19%)
Dec 12, 2005	37.20	37.41	37.15	37.30	325,100	+0.15(+0.40%)
Dec 09, 2005	36.84	37.18	36.80	37.15	366,600	+0.71(+1.95%)
Dec 08, 2005	36.20	36.58	36.20	36.44	664,000	-0.54(-1.46%)
Dec 07, 2005	37.22	37.26	36.81	36.98	536,700	-0.11(-0.30%)
Dec 06, 2005	36.75	37.27	36.66	37.09	941,700	-0.66(-1.75%)
Dec 05, 2005	37.71	37.75	37.49	37.75	948,400	+0.14(+0.37%)
Dec 02, 2005	37.45	37.63	37.40	37.61	625,900	+0.11(+0.29%)

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.