Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	59.68	60.21	59.48	59.69	1,711,796	-13.12(-18.02%)
Feb 27, 2006	72.80	73.45	72.56	72.81	1,403,300	+13.59(+22.96%)
Feb 24, 2006	58.98	59.87	58.98	59.22	1,571,443	+0.02(+0.04%)
Feb 23, 2006	57.60	59.35	57.58	59.19	1,998,900	+1.63(+2.84%)
Feb 22, 2006	57.88	58.03	57.46	57.56	950,123	-13.24(-18.71%)
Feb 21, 2006	71.20	71.38	70.68	70.80	772,400	+12.68(+21.82%)
Feb 17, 2006	57.74	58.21	57.52	58.12	1,345,967	+0.28(+0.49%)
Feb 16, 2006	57.64	58.20	57.51	57.83	2,035,188	+0.09(+0.15%)
Feb 15, 2006	57.23	58.45	57.12	57.74	2,137,531	+0.51(+0.89%)
Feb 14, 2006	56.91	57.29	56.91	57.23	1,393,571	-13.17(-18.71%)
Feb 13, 2006	70.00	70.47	70.00	70.40	1,132,900	+13.14(+22.96%)
Feb 10, 2006	57.17	57.71	56.91	57.26	1,304,636	+0.06(+0.10%)
Feb 09, 2006	56.84	57.70	56.69	57.20	1,069,688	+0.23(+0.40%)
Feb 08, 2006	57.17	57.43	56.81	56.97	1,693,222	-0.39(-0.68%)
Feb 07, 2006	56.97	57.42	56.75	57.36	1,075,223	-13.20(-18.71%)
Feb 06, 2006	70.08	70.63	69.81	70.56	874,100	+13.17(+22.96%)
Feb 03, 2006	57.39	57.51	57.07	57.39	1,712,165	-0.33(-0.58%)
Feb 02, 2006	57.72	57.99	57.19	57.72	2,076,519	-0.37(-0.63%)
Feb 01, 2006	58.33	58.44	57.94	58.09	2,000,130	-0.24(-0.42%)
Jan 31, 2006	58.13	58.43	57.84	58.33	1,592,231	-13.42(-18.71%)
Jan 30, 2006	71.50	71.88	71.15	71.75	1,294,400	+13.50(+23.18%)
Jan 27, 2006	58.09	58.52	57.98	58.25	1,559,142	+0.73(+1.27%)
Jan 26, 2006	57.84	57.91	57.39	57.52	1,012,243	-0.22(-0.38%)
Jan 25, 2006	57.64	58.25	57.56	57.74	1,203,645	+0.10(+0.17%)
Jan 24, 2006	57.26	57.87	57.09	57.64	1,697,404	-13.26(-18.71%)
Jan 23, 2006	70.43	71.19	70.23	70.90	1,379,900	+12.23(+20.84%)
Jan 20, 2006	59.53	59.53	58.41	58.67	1,412,884	-0.89(-1.50%)
Jan 19, 2006	59.74	60.17	59.26	59.56	1,820,783	-0.38(-0.64%)
Jan 18, 2006	59.91	59.98	59.53	59.95	1,498,621	-13.79(-18.71%)
Jan 17, 2006	73.69	73.78	73.23	73.74	1,218,300	+13.68(+22.78%)
Jan 13, 2006	60.54	60.57	60.06	60.06	1,181,995	-0.76(-1.24%)
Jan 12, 2006	60.96	60.96	60.48	60.82	823,916	-0.11(-0.17%)
Jan 11, 2006	60.87	60.96	60.49	60.92	893,170	+0.04(+0.07%)
Jan 10, 2006	60.71	61.17	60.61	60.88	1,027,250	-14.01(-18.71%)
Jan 09, 2006	74.68	75.25	74.55	74.89	835,100	+14.12(+23.24%)
Jan 06, 2006	60.73	60.81	60.04	60.77	1,619,662	-0.06(-0.09%)
Jan 05, 2006	60.04	60.82	59.91	60.82	1,982,171	+0.64(+1.07%)
Jan 04, 2006	59.35	60.26	58.72	60.18	1,464,056	-13.85(-18.71%)
Jan 03, 2006	73.01	74.13	72.23	74.03	1,190,200	+14.54(+24.44%)
Dec 30, 2005	59.79	59.95	59.46	59.49	569,901	-0.38(-0.64%)
Dec 29, 2005	59.92	60.16	59.75	59.87	611,356	-0.08(-0.14%)
Dec 28, 2005	60.58	60.94	59.93	59.95	468,173	-13.80(-18.71%)
Dec 27, 2005	74.52	74.96	73.72	73.75	380,600	+13.19(+21.79%)
Dec 23, 2005	60.05	60.56	59.83	60.56	1,351,871	+0.46(+0.76%)
Dec 22, 2005	60.43	60.61	59.94	60.10	1,092,199	+0.07(+0.11%)
Dec 21, 2005	59.71	60.26	59.56	60.04	1,485,951	+0.38(+0.64%)
Dec 20, 2005	59.93	60.18	59.45	59.65	893,047	-13.73(-18.71%)
Dec 19, 2005	73.72	74.03	73.13	73.38	726,000	+13.30(+22.13%)
Dec 16, 2005	60.65	60.65	59.90	60.08	1,185,071	-0.50(-0.83%)
Dec 15, 2005	60.28	60.65	60.16	60.59	1,273,145	+0.37(+0.62%)
Dec 14, 2005	59.44	60.56	59.22	60.22	1,296,763	+0.59(+1.00%)
Dec 13, 2005	59.74	59.78	59.13	59.62	989,609	-13.72(-18.71%)
Dec 12, 2005	73.49	73.53	72.73	73.34	804,500	+14.34(+24.31%)
Dec 09, 2005	58.92	59.57	58.65	59.00	1,031,063	-0.05(-0.08%)
Dec 08, 2005	59.66	59.66	58.58	59.04	1,562,217	-0.73(-1.22%)
Dec 07, 2005	60.12	60.31	59.71	59.78	1,139,557	-0.03(-0.05%)
Dec 06, 2005	59.78	59.99	59.22	59.81	829,082	-13.76(-18.71%)
Dec 05, 2005	73.53	73.79	72.84	73.57	674,000	+13.66(+22.79%)
Dec 02, 2005	59.79	60.16	59.69	59.91	1,182,242	+0.78(+1.32%)

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.