Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	31.84	31.44	30.72	30.89	17,493,084	-0.95(-2.99%)
Feb 27, 2006	31.99	32.01	31.60	31.84	10,400,530	-0.43(-1.32%)
Feb 24, 2006	32.42	32.58	32.02	32.27	16,281,476	+0.77(+2.44%)
Feb 23, 2006	31.18	32.00	30.58	31.50	15,880,276	+0.17(+0.55%)
Feb 22, 2006	31.59	31.72	31.12	31.33	14,638,893	-0.56(-1.75%)
Feb 21, 2006	32.15	32.65	31.73	31.88	21,184,150	+0.59(+1.89%)
Feb 17, 2006	31.31	31.59	30.97	31.29	20,965,964	+0.38(+1.24%)
Feb 16, 2006	29.68	30.92	29.52	30.91	28,887,382	+1.87(+6.43%)
Feb 15, 2006	29.00	29.58	28.87	29.04	29,940,530	+0.47(+1.65%)
Feb 14, 2006	28.20	28.83	27.56	28.57	28,521,532	-0.48(-1.66%)
Feb 13, 2006	29.23	29.80	28.96	29.05	24,978,650	-0.03(-0.12%)
Feb 10, 2006	30.45	30.45	28.51	29.09	56,801,892	-1.34(-4.40%)
Feb 09, 2006	32.79	32.79	30.32	30.43	26,724,146	-1.68(-5.24%)
Feb 08, 2006	32.73	32.84	31.36	32.11	23,660,300	-0.40(-1.24%)
Feb 07, 2006	33.74	33.74	32.37	32.51	18,130,752	-1.66(-4.86%)
Feb 06, 2006	34.31	34.72	33.74	34.17	12,669,465	+0.50(+1.48%)
Feb 03, 2006	33.71	34.11	33.02	33.67	16,989,842	+0.26(+0.77%)
Feb 02, 2006	34.16	34.46	33.05	33.41	21,156,288	-0.84(-2.45%)
Feb 01, 2006	35.85	36.06	33.88	34.25	21,208,006	-1.60(-4.47%)
Jan 31, 2006	35.66	36.58	34.92	35.85	24,099,634	-0.44(-1.22%)
Jan 30, 2006	35.03	36.32	34.83	36.29	19,791,446	+1.81(+5.25%)
Jan 27, 2006	34.45	34.82	34.00	34.49	13,486,142	+0.50(+1.47%)
Jan 26, 2006	33.77	34.03	32.53	33.99	20,231,998	+0.47(+1.39%)
Jan 25, 2006	35.08	35.12	33.09	33.52	21,215,668	-1.11(-3.20%)
Jan 24, 2006	34.81	35.21	34.35	34.63	13,718,259	-0.50(-1.42%)
Jan 23, 2006	34.47	35.19	34.05	35.13	14,347,570	+0.49(+1.41%)
Jan 20, 2006	34.88	35.51	34.47	34.64	20,146,500	+0.06(+0.17%)
Jan 19, 2006	34.17	34.80	33.80	34.58	20,383,318	+0.67(+1.96%)
Jan 18, 2006	34.63	34.74	33.07	33.92	19,224,822	-0.64(-1.84%)
Jan 17, 2006	34.58	34.69	34.01	34.55	18,462,474	+1.11(+3.31%)
Jan 13, 2006	32.76	33.57	32.76	33.45	10,837,426	+0.48(+1.46%)
Jan 12, 2006	33.16	33.90	32.75	32.96	18,878,648	+0.26(+0.79%)
Jan 11, 2006	32.67	33.10	31.62	32.71	20,217,198	+0.10(+0.32%)
Jan 10, 2006	32.38	33.48	32.27	32.60	19,609,304	+0.30(+0.92%)
Jan 09, 2006	32.44	32.50	31.93	32.30	13,335,518	+0.21(+0.64%)
Jan 06, 2006	32.13	32.41	31.81	32.10	18,104,808	+0.64(+2.04%)
Jan 05, 2006	31.47	31.67	30.72	31.45	16,217,918	-0.08(-0.25%)
Jan 04, 2006	30.78	31.66	30.75	31.53	16,108,911	+0.32(+1.01%)
Jan 03, 2006	30.33	31.32	30.15	31.22	23,029,074	+1.59(+5.35%)
Dec 30, 2005	29.36	29.89	29.19	29.63	14,340,431	+0.00(+0.00%)
Dec 29, 2005	29.72	30.32	29.41	29.63	10,753,669	-0.16(-0.52%)
Dec 28, 2005	29.49	30.01	29.35	29.79	11,937,415	+0.56(+1.91%)
Dec 27, 2005	29.97	29.97	29.07	29.23	14,768,446	-1.11(-3.65%)
Dec 23, 2005	30.44	30.53	30.05	30.34	8,315,130	-0.32(-1.03%)
Dec 22, 2005	30.45	30.90	30.35	30.66	13,240,268	+0.26(+0.87%)
Dec 21, 2005	29.60	30.44	29.56	30.39	15,566,666	+0.98(+3.32%)
Dec 20, 2005	29.72	30.09	29.31	29.41	19,328,604	-0.33(-1.10%)
Dec 19, 2005	30.26	30.57	29.53	29.74	14,882,503	-0.28(-0.92%)
Dec 16, 2005	30.69	30.66	29.90	30.02	19,211,936	+14.67(+95.62%)
Dec 15, 2005	15.65	15.72	15.12	15.34	24,483,246	-0.40(-2.57%)
Dec 14, 2005	15.58	15.80	15.46	15.75	21,053,900	+0.10(+0.64%)
Dec 13, 2005	15.63	15.96	15.60	15.65	27,910,156	+0.08(+0.51%)
Dec 12, 2005	15.33	15.67	15.25	15.57	24,830,116	+0.43(+2.83%)
Dec 09, 2005	15.15	15.24	15.01	15.14	18,215,904	-0.16(-1.03%)
Dec 08, 2005	14.97	15.32	14.95	15.30	22,728,000	+0.37(+2.48%)
Dec 07, 2005	15.04	15.33	14.82	14.93	23,315,520	-0.04(-0.27%)
Dec 06, 2005	14.93	15.15	14.72	14.97	19,965,926	-0.03(-0.22%)
Dec 05, 2005	14.91	15.24	14.82	15.00	29,321,666	+0.39(+2.64%)
Dec 02, 2005	14.57	14.82	14.52	14.62	26,451,282	+0.10(+0.69%)

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.