Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	59.25	60.32	58.66	59.46	637,363	+0.21(+0.35%)
Feb 27, 2006	59.95	61.49	59.06	59.25	750,890	-0.36(-0.60%)
Feb 24, 2006	59.42	59.65	58.70	59.61	554,532	+0.18(+0.30%)
Feb 23, 2006	57.62	59.59	57.62	59.43	708,777	+1.93(+3.36%)
Feb 22, 2006	56.13	57.70	55.39	57.50	874,105	+1.57(+2.81%)
Feb 21, 2006	57.00	57.10	55.27	55.93	615,220	-1.06(-1.86%)
Feb 17, 2006	57.57	57.57	56.15	56.99	505,397	-0.52(-0.90%)
Feb 16, 2006	58.94	60.81	56.70	57.51	1,470,500	-1.65(-2.79%)
Feb 15, 2006	54.86	59.25	54.68	59.16	3,328,428	+8.53(+16.85%)
Feb 14, 2006	51.43	51.84	49.52	50.63	822,702	-0.52(-1.02%)
Feb 13, 2006	50.00	51.26	49.38	51.15	1,591,982	+1.23(+2.46%)
Feb 10, 2006	50.68	50.74	48.75	49.92	632,908	-0.63(-1.25%)
Feb 09, 2006	49.93	51.23	49.76	50.55	806,864	+1.07(+2.16%)
Feb 08, 2006	46.92	49.67	46.92	49.48	574,995	+2.51(+5.34%)
Feb 07, 2006	47.70	47.84	46.63	46.97	348,040	-0.63(-1.32%)
Feb 06, 2006	47.40	47.89	47.16	47.60	337,033	+0.10(+0.21%)
Feb 03, 2006	47.45	47.81	46.93	47.50	345,267	-0.08(-0.17%)
Feb 02, 2006	46.65	48.19	44.53	47.58	603,854	+0.71(+1.51%)
Feb 01, 2006	47.90	48.01	46.56	46.87	391,463	-1.00(-2.09%)
Jan 31, 2006	48.10	48.30	47.65	47.87	465,341	-0.08(-0.17%)
Jan 30, 2006	48.48	48.49	47.66	47.95	659,227	+1.21(+2.59%)
Jan 27, 2006	45.34	47.66	45.26	46.74	456,615	+1.40(+3.09%)
Jan 26, 2006	45.45	45.85	44.77	45.34	441,215	-0.11(-0.24%)
Jan 25, 2006	45.86	46.85	45.38	45.45	329,862	-0.54(-1.17%)
Jan 24, 2006	46.94	47.48	45.60	45.99	498,105	-1.00(-2.13%)
Jan 23, 2006	43.25	47.39	42.07	46.99	1,798,653	+6.55(+16.20%)
Jan 20, 2006	42.70	42.70	40.25	40.44	912,544	-2.16(-5.07%)
Jan 19, 2006	41.79	42.70	41.75	42.60	218,133	+0.60(+1.43%)
Jan 18, 2006	41.72	42.21	40.52	42.00	424,202	+0.09(+0.21%)
Jan 17, 2006	42.29	42.70	41.85	41.91	466,462	-0.89(-2.08%)
Jan 13, 2006	42.63	42.80	42.24	42.80	358,706	+0.30(+0.71%)
Jan 12, 2006	42.50	42.90	41.30	42.50	794,700	-0.28(-0.65%)
Jan 11, 2006	43.23	44.45	42.61	42.78	301,689	-0.45(-1.04%)
Jan 10, 2006	42.00	43.55	42.00	43.23	359,637	+1.13(+2.68%)
Jan 09, 2006	41.61	42.32	41.10	42.10	321,164	+0.53(+1.27%)
Jan 06, 2006	41.82	41.82	40.96	41.57	245,903	+0.22(+0.53%)
Jan 05, 2006	41.92	41.93	41.25	41.35	186,218	-0.33(-0.79%)
Jan 04, 2006	40.45	41.75	40.31	41.68	318,330	+1.39(+3.45%)
Jan 03, 2006	40.00	41.17	39.44	40.29	415,386	+0.25(+0.62%)
Dec 30, 2005	40.51	40.89	39.76	40.04	165,588	-0.91(-2.22%)
Dec 29, 2005	40.62	41.40	40.50	40.95	167,246	+0.33(+0.81%)
Dec 28, 2005	41.10	41.30	40.04	40.62	272,100	-0.50(-1.22%)
Dec 27, 2005	42.00	42.02	41.00	41.12	230,700	-0.88(-2.10%)
Dec 23, 2005	41.63	42.00	41.15	42.00	198,261	+0.15(+0.36%)
Dec 22, 2005	41.77	42.04	41.45	41.85	192,877	+0.20(+0.48%)
Dec 21, 2005	41.39	42.21	41.27	41.65	330,073	+0.20(+0.48%)
Dec 20, 2005	40.89	41.90	40.59	41.45	486,888	+0.66(+1.62%)
Dec 19, 2005	42.29	42.50	40.56	40.79	512,399	-1.78(-4.18%)
Dec 16, 2005	44.80	44.86	40.90	42.57	958,020	-2.09(-4.68%)
Dec 15, 2005	45.42	45.59	44.26	44.66	314,947	-0.06(-0.13%)
Dec 14, 2005	45.15	45.41	44.56	44.72	268,197	-0.18(-0.40%)
Dec 13, 2005	47.25	47.27	44.53	44.90	458,288	-2.09(-4.45%)
Dec 12, 2005	47.69	48.00	46.69	46.99	365,293	-0.44(-0.93%)
Dec 09, 2005	46.45	47.73	46.16	47.43	366,124	+1.29(+2.80%)
Dec 08, 2005	45.21	46.48	45.11	46.14	186,473	+0.84(+1.85%)
Dec 07, 2005	46.01	46.31	44.58	45.30	229,238	-1.01(-2.18%)
Dec 06, 2005	46.49	46.66	45.90	46.31	218,254	+0.24(+0.52%)
Dec 05, 2005	46.97	47.30	45.27	46.07	230,849	-1.14(-2.41%)
Dec 02, 2005	48.07	49.00	46.22	47.21	451,069	-0.78(-1.63%)

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.