Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	51.01	51.36	49.80	49.90	6,421,770	-1.10(-2.16%)
Feb 27, 2006	49.61	51.45	49.52	51.01	6,730,493	+1.45(+2.92%)
Feb 24, 2006	49.10	50.10	48.85	49.56	2,948,215	+0.64(+1.31%)
Feb 23, 2006	49.55	49.59	48.90	48.92	3,034,350	-0.63(-1.28%)
Feb 22, 2006	48.33	49.59	48.30	49.55	3,687,614	+1.22(+2.53%)
Feb 21, 2006	48.63	48.70	48.08	48.33	2,590,029	-0.22(-0.45%)
Feb 17, 2006	48.66	48.95	48.33	48.54	2,953,332	+0.35(+0.73%)
Feb 16, 2006	48.57	48.57	47.78	48.19	2,233,548	-0.12(-0.24%)
Feb 15, 2006	48.24	48.60	47.65	48.31	3,014,735	+0.04(+0.08%)
Feb 14, 2006	47.12	48.40	47.12	48.27	4,435,541	+1.03(+2.18%)
Feb 13, 2006	46.93	47.36	46.55	47.24	4,102,087	+0.31(+0.66%)
Feb 10, 2006	46.52	47.21	45.73	46.93	4,888,391	+0.19(+0.40%)
Feb 09, 2006	47.61	48.07	46.42	46.74	4,027,891	-0.62(-1.30%)
Feb 08, 2006	46.90	47.49	46.00	47.36	4,484,153	+0.46(+0.97%)
Feb 07, 2006	48.97	48.97	46.67	46.90	8,339,773	-2.09(-4.26%)
Feb 06, 2006	48.98	49.13	48.32	48.99	2,565,297	+0.21(+0.43%)
Feb 03, 2006	48.64	49.69	48.25	48.78	5,199,673	-0.02(-0.03%)
Feb 02, 2006	48.71	49.14	47.49	48.80	6,618,773	+0.24(+0.49%)
Feb 01, 2006	49.22	49.31	48.25	48.56	5,377,060	-1.07(-2.15%)
Jan 31, 2006	48.66	49.89	47.63	49.63	11,293,959	+2.26(+4.76%)
Jan 30, 2006	47.24	48.25	47.23	47.37	4,454,304	+0.28(+0.59%)
Jan 27, 2006	48.19	48.21	47.03	47.10	4,282,886	-0.83(-1.72%)
Jan 26, 2006	47.40	48.50	47.25	47.92	7,198,694	+0.75(+1.60%)
Jan 25, 2006	48.08	48.08	46.61	47.17	6,022,648	-0.72(-1.51%)
Jan 24, 2006	45.09	47.98	45.07	47.89	9,600,249	+2.81(+6.23%)
Jan 23, 2006	44.52	45.32	44.45	45.08	3,757,546	+0.92(+2.08%)
Jan 20, 2006	44.80	45.32	43.71	44.16	5,662,756	-0.63(-1.40%)
Jan 19, 2006	44.47	44.86	44.41	44.79	4,439,806	+0.63(+1.44%)
Jan 18, 2006	44.76	44.76	43.92	44.16	2,409,230	-0.64(-1.42%)
Jan 17, 2006	44.94	44.97	44.24	44.79	2,485,984	-0.03(-0.06%)
Jan 13, 2006	44.68	45.06	44.62	44.82	1,626,336	+0.25(+0.55%)
Jan 12, 2006	45.17	45.60	44.48	44.58	3,550,309	-0.69(-1.52%)
Jan 11, 2006	44.62	45.61	44.61	45.26	3,696,142	+0.76(+1.70%)
Jan 10, 2006	44.50	44.97	44.10	44.50	2,550,799	-0.17(-0.38%)
Jan 09, 2006	43.99	45.19	43.97	44.68	6,131,810	+0.71(+1.61%)
Jan 06, 2006	43.03	44.38	42.92	43.97	6,961,609	+1.28(+3.01%)
Jan 05, 2006	41.74	42.76	41.65	42.68	3,994,631	+0.73(+1.73%)
Jan 04, 2006	42.33	42.55	41.57	41.95	6,194,919	-0.61(-1.44%)
Jan 03, 2006	43.24	43.41	42.10	42.57	7,335,146	-0.52(-1.21%)
Dec 30, 2005	42.69	43.56	42.34	43.09	2,793,001	-0.06(-0.14%)
Dec 29, 2005	43.85	44.09	43.12	43.15	2,219,050	-0.70(-1.60%)
Dec 28, 2005	44.41	44.47	43.60	43.85	1,897,535	-0.55(-1.24%)
Dec 27, 2005	44.79	44.94	44.16	44.41	3,023,264	-0.12(-0.28%)
Dec 23, 2005	44.23	44.53	44.01	44.53	1,635,718	+0.42(+0.94%)
Dec 22, 2005	44.21	44.46	43.86	44.11	3,076,139	+0.25(+0.58%)
Dec 21, 2005	43.96	44.32	43.48	43.86	3,552,868	+0.27(+0.63%)
Dec 20, 2005	43.15	43.88	42.54	43.59	5,845,261	+0.53(+1.24%)
Dec 19, 2005	43.27	44.19	42.83	43.05	7,479,273	-0.22(-0.50%)
Dec 16, 2005	43.05	43.38	42.71	43.27	3,997,189	+0.10(+0.24%)
Dec 15, 2005	43.34	43.50	42.81	43.16	3,413,004	-0.14(-0.33%)
Dec 14, 2005	43.62	43.91	43.03	43.31	5,195,408	+0.01(+0.03%)
Dec 13, 2005	42.97	43.58	42.80	43.30	5,435,052	+0.22(+0.50%)
Dec 12, 2005	42.45	43.20	42.34	43.08	5,287,513	+0.87(+2.07%)
Dec 09, 2005	42.12	42.45	41.30	42.21	6,093,433	+0.22(+0.53%)
Dec 08, 2005	40.55	42.04	40.34	41.99	8,993,890	+1.30(+3.19%)
Dec 07, 2005	42.04	42.16	40.48	40.69	9,955,877	-1.49(-3.53%)
Dec 06, 2005	42.92	43.27	42.02	42.18	7,520,209	-0.27(-0.64%)
Dec 05, 2005	43.24	43.24	42.27	42.45	8,473,667	-0.91(-2.11%)
Dec 02, 2005	43.21	44.26	42.36	43.36	7,805,052	+0.15(+0.35%)

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.