Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	48.79	49.55	48.49	48.78	3,070,532	-0.01(-0.01%)
Feb 27, 2006	48.26	49.34	48.12	48.79	3,059,216	+1.75(+3.71%)
Feb 24, 2006	47.60	47.60	46.64	47.04	1,781,046	-0.87(-1.81%)
Feb 23, 2006	47.36	48.46	47.27	47.91	1,569,214	+0.22(+0.47%)
Feb 22, 2006	46.92	47.83	46.74	47.69	1,832,521	+0.91(+1.94%)
Feb 21, 2006	47.17	47.78	45.84	46.78	2,732,567	-0.50(-1.06%)
Feb 17, 2006	48.04	48.04	47.04	47.28	1,892,000	-0.54(-1.12%)
Feb 16, 2006	48.83	48.83	47.36	47.82	3,235,030	-0.97(-1.99%)
Feb 15, 2006	49.20	49.48	47.66	48.79	5,960,145	-1.05(-2.11%)
Feb 14, 2006	49.56	50.03	48.75	49.84	3,117,867	+0.40(+0.81%)
Feb 13, 2006	49.83	50.22	49.01	49.44	2,217,131	-0.38(-0.77%)
Feb 10, 2006	50.34	50.52	49.56	49.83	2,770,241	-0.51(-1.02%)
Feb 09, 2006	49.93	50.66	49.89	50.34	1,398,506	+0.30(+0.61%)
Feb 08, 2006	49.49	50.11	48.70	50.04	1,462,401	+0.41(+0.83%)
Feb 07, 2006	50.72	50.87	49.37	49.62	1,811,269	-0.84(-1.67%)
Feb 06, 2006	50.80	50.83	49.75	50.46	1,916,288	-0.62(-1.22%)
Feb 03, 2006	50.25	51.41	50.04	51.09	4,924,858	+0.89(+1.78%)
Feb 02, 2006	50.00	50.29	48.56	50.20	6,041,980	+1.96(+4.06%)
Feb 01, 2006	47.90	48.40	47.63	48.24	3,676,083	+0.13(+0.27%)
Jan 31, 2006	46.88	48.54	46.81	48.11	5,541,587	+1.99(+4.32%)
Jan 30, 2006	46.67	47.12	45.94	46.12	2,170,073	-0.30(-0.66%)
Jan 27, 2006	46.56	47.21	46.36	46.42	2,610,573	-0.42(-0.90%)
Jan 26, 2006	47.64	47.64	46.64	46.84	2,038,695	-0.17(-0.37%)
Jan 25, 2006	46.39	47.22	46.27	47.01	3,204,670	+1.01(+2.19%)
Jan 24, 2006	45.06	46.05	45.06	46.01	2,063,673	+1.30(+2.90%)
Jan 23, 2006	44.22	45.19	44.20	44.71	1,991,085	+0.45(+1.02%)
Jan 20, 2006	45.07	45.28	44.07	44.26	2,947,297	-0.45(-1.00%)
Jan 19, 2006	45.72	45.85	44.42	44.71	2,789,423	-0.91(-2.00%)
Jan 18, 2006	45.11	46.36	45.11	45.62	2,379,835	+0.01(+0.03%)
Jan 17, 2006	45.80	45.88	45.04	45.61	2,380,249	-0.59(-1.29%)
Jan 13, 2006	47.10	47.25	45.72	46.20	3,929,453	-1.72(-3.58%)
Jan 12, 2006	48.55	48.83	47.83	47.92	2,777,831	-0.99(-2.03%)
Jan 11, 2006	48.48	49.46	48.23	48.91	2,349,475	+0.39(+0.81%)
Jan 10, 2006	47.64	48.59	47.60	48.52	1,937,402	+0.22(+0.45%)
Jan 09, 2006	48.08	48.48	47.60	48.30	1,963,346	+0.20(+0.42%)
Jan 06, 2006	47.39	48.40	46.88	48.10	3,775,030	+0.26(+0.55%)
Jan 05, 2006	49.14	49.24	46.74	47.84	8,070,601	+0.74(+1.57%)
Jan 04, 2006	48.01	48.40	46.23	47.10	4,307,301	-0.52(-1.10%)
Jan 03, 2006	47.83	48.28	47.12	47.62	4,430,675	+0.39(+0.83%)
Dec 30, 2005	47.28	47.83	47.03	47.23	1,279,963	-0.12(-0.26%)
Dec 29, 2005	47.25	47.98	47.10	47.35	1,732,470	-0.14(-0.29%)
Dec 28, 2005	47.47	48.01	46.98	47.49	1,913,942	-0.06(-0.12%)
Dec 27, 2005	47.74	48.26	47.39	47.55	3,111,105	+0.46(+0.98%)
Dec 23, 2005	46.70	47.33	46.30	47.09	2,404,675	+0.43(+0.93%)
Dec 22, 2005	46.36	46.73	45.52	46.65	2,658,322	+0.45(+0.97%)
Dec 21, 2005	46.34	46.51	45.85	46.20	2,491,754	+0.21(+0.46%)
Dec 20, 2005	45.63	46.55	45.01	45.99	2,247,491	+0.33(+0.73%)
Dec 19, 2005	46.27	46.51	45.54	45.66	2,202,503	-0.24(-0.52%)
Dec 16, 2005	46.44	46.74	45.58	45.90	1,871,161	-0.36(-0.78%)
Dec 15, 2005	46.51	46.51	45.88	46.26	1,954,652	-0.06(-0.13%)
Dec 14, 2005	45.45	46.38	45.44	46.32	2,201,951	+0.87(+1.91%)
Dec 13, 2005	45.07	45.61	44.54	45.45	2,362,723	+0.01(+0.03%)
Dec 12, 2005	46.30	46.77	45.03	45.43	2,393,359	-0.72(-1.55%)
Dec 09, 2005	45.94	46.28	45.38	46.15	1,925,258	+0.28(+0.60%)
Dec 08, 2005	45.11	45.95	44.91	45.88	2,025,999	+0.59(+1.30%)
Dec 07, 2005	44.75	45.71	44.75	45.29	2,279,094	+0.64(+1.44%)
Dec 06, 2005	44.65	45.55	43.95	44.64	2,311,386	+0.14(+0.31%)
Dec 05, 2005	45.33	45.41	44.30	44.51	2,894,442	-0.49(-1.09%)
Dec 02, 2005	45.00	45.88	44.48	45.00	3,448,518	+0.26(+0.58%)

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.