Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	57.29	56.98	56.17	56.35	928,930	-0.94(-1.64%)
Feb 27, 2006	56.77	57.45	56.59	57.29	803,805	+0.44(+0.78%)
Feb 24, 2006	56.92	57.16	56.57	56.84	710,358	+0.04(+0.06%)
Feb 23, 2006	57.26	57.26	56.62	56.81	686,940	-0.75(-1.31%)
Feb 22, 2006	55.75	57.74	55.65	57.56	932,776	+1.94(+3.50%)
Feb 21, 2006	56.00	56.07	55.37	55.62	404,561	+0.11(+0.19%)
Feb 17, 2006	56.17	56.26	55.42	55.51	679,360	-0.88(-1.57%)
Feb 16, 2006	56.61	56.61	55.94	56.39	604,353	-0.43(-0.76%)
Feb 15, 2006	56.36	56.85	56.14	56.83	465,539	+0.38(+0.67%)
Feb 14, 2006	55.45	56.94	55.41	56.45	806,068	+0.78(+1.40%)
Feb 13, 2006	56.04	56.11	55.40	55.67	704,475	-0.34(-0.62%)
Feb 10, 2006	55.64	56.08	55.49	56.01	571,431	+0.32(+0.57%)
Feb 09, 2006	55.39	56.22	54.98	55.70	1,116,617	+0.25(+0.45%)
Feb 08, 2006	55.48	55.64	54.81	55.45	1,158,023	-0.33(-0.59%)
Feb 07, 2006	55.39	56.47	55.14	55.78	1,138,338	+0.10(+0.17%)
Feb 06, 2006	56.72	56.75	55.61	55.68	1,243,438	-1.10(-1.93%)
Feb 03, 2006	57.10	57.49	56.52	56.77	601,072	-0.53(-0.93%)
Feb 02, 2006	58.02	58.20	57.11	57.30	957,665	-0.63(-1.08%)
Feb 01, 2006	58.22	58.47	57.91	57.93	588,062	-0.42(-0.71%)
Jan 31, 2006	58.64	59.05	58.35	58.35	850,416	-0.07(-0.12%)
Jan 30, 2006	58.46	58.94	58.41	58.42	853,810	+0.39(+0.67%)
Jan 27, 2006	58.27	58.56	57.82	58.03	838,650	+0.13(+0.23%)
Jan 26, 2006	57.17	58.60	57.51	57.90	1,905,828	+0.72(+1.27%)
Jan 25, 2006	57.20	57.71	56.99	57.17	795,660	+0.15(+0.26%)
Jan 24, 2006	57.53	57.90	56.97	57.02	854,262	-0.43(-0.75%)
Jan 23, 2006	57.68	57.68	57.18	57.45	735,134	-0.08(-0.14%)
Jan 20, 2006	58.91	59.03	57.46	57.53	1,316,521	-1.32(-2.24%)
Jan 19, 2006	59.20	59.32	58.45	58.85	1,225,676	-0.33(-0.55%)
Jan 18, 2006	58.98	59.40	58.79	59.18	834,804	+0.03(+0.04%)
Jan 17, 2006	59.36	59.57	58.98	59.15	1,670,513	-0.29(-0.49%)
Jan 13, 2006	59.93	60.52	58.69	59.44	2,045,321	-1.41(-2.32%)
Jan 12, 2006	60.91	61.90	60.45	60.86	3,518,870	-1.90(-3.03%)
Jan 11, 2006	63.51	63.56	62.49	62.76	1,353,176	-0.93(-1.46%)
Jan 10, 2006	61.91	64.29	61.91	63.69	1,934,903	+1.44(+2.31%)
Jan 09, 2006	62.05	62.48	61.83	62.25	1,197,280	+0.48(+0.77%)
Jan 06, 2006	59.27	62.30	60.57	61.77	1,774,595	+2.50(+4.22%)
Jan 05, 2006	60.11	60.21	59.11	59.27	1,235,519	-0.96(-1.60%)
Jan 04, 2006	59.67	60.38	59.53	60.23	1,304,869	+0.80(+1.34%)
Jan 03, 2006	58.78	59.66	58.02	59.43	1,271,269	+1.26(+2.16%)
Dec 30, 2005	58.09	58.34	57.87	58.18	553,443	-0.21(-0.36%)
Dec 29, 2005	58.44	58.83	58.37	58.39	309,304	-0.09(-0.15%)
Dec 28, 2005	57.81	58.62	57.81	58.48	551,633	+0.96(+1.67%)
Dec 27, 2005	58.37	58.74	57.52	57.52	613,064	-0.63(-1.08%)
Dec 23, 2005	58.25	58.47	57.88	58.14	283,170	-0.11(-0.18%)
Dec 22, 2005	57.68	58.39	57.68	58.25	547,900	+0.42(+0.73%)
Dec 21, 2005	57.59	58.20	57.50	57.83	510,340	+0.35(+0.62%)
Dec 20, 2005	57.01	57.64	56.87	57.47	843,854	+0.67(+1.18%)
Dec 19, 2005	57.30	57.61	56.65	56.80	906,190	-0.54(-0.94%)
Dec 16, 2005	57.54	57.54	57.15	57.34	1,035,387	-0.20(-0.35%)
Dec 15, 2005	57.56	57.89	57.13	57.54	978,256	-0.02(-0.03%)
Dec 14, 2005	57.30	57.86	57.02	57.56	885,487	+0.06(+0.11%)
Dec 13, 2005	56.90	57.90	56.82	57.50	808,444	+0.71(+1.25%)
Dec 12, 2005	57.07	57.32	56.58	56.79	651,755	-0.23(-0.40%)
Dec 09, 2005	57.26	57.43	56.77	57.02	774,165	-0.17(-0.29%)
Dec 08, 2005	57.55	57.85	57.14	57.19	793,284	-0.66(-1.15%)
Dec 07, 2005	58.32	58.40	57.61	57.85	614,987	-0.48(-0.82%)
Dec 06, 2005	58.31	59.15	58.16	58.33	825,640	+0.28(+0.49%)
Dec 05, 2005	58.27	58.32	57.54	58.05	853,470	-0.44(-0.76%)
Dec 02, 2005	57.61	58.56	57.23	58.49	624,830	+0.67(+1.16%)

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.