Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	81.60	81.95	80.06	80.42	337,661	-1.38(-1.69%)
Feb 27, 2006	84.64	84.64	81.46	81.80	479,897	-3.19(-3.75%)
Feb 24, 2006	80.00	90.15	79.68	84.99	1,523,079	+4.97(+6.21%)
Feb 23, 2006	84.01	84.26	79.50	80.02	391,551	-3.98(-4.74%)
Feb 22, 2006	87.00	87.50	83.71	84.00	587,706	-1.10(-1.29%)
Feb 21, 2006	84.00	86.66	83.55	85.10	498,384	+1.89(+2.27%)
Feb 17, 2006	81.65	84.18	80.90	83.21	320,526	+3.32(+4.16%)
Feb 15, 2006	79.55	80.21	78.78	79.89	195,063	+0.44(+0.55%)
Feb 14, 2006	79.00	79.93	78.55	79.45	251,837	+0.46(+0.58%)
Feb 13, 2006	78.80	79.81	78.50	78.99	288,822	-1.79(-2.22%)
Feb 10, 2006	80.50	81.20	78.99	80.78	307,090	+1.06(+1.33%)
Feb 09, 2006	81.75	83.27	79.72	79.72	601,139	+1.07(+1.36%)
Feb 08, 2006	80.42	81.11	78.38	78.65	355,998	+5.16(+7.02%)
Feb 07, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Feb 06, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Feb 03, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Feb 02, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Feb 01, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 31, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 30, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 27, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 26, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 25, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 24, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 23, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 20, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 19, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 18, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 17, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 13, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 12, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 11, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 10, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 09, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 06, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 05, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 04, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 03, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Dec 30, 2005	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Dec 29, 2005	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Dec 28, 2005	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Dec 23, 2005	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Dec 22, 2005	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Dec 21, 2005	75.29	75.29	73.49	73.49	339,000	+0.00(+0.00%)
Dec 20, 2005	75.29	75.29	73.49	73.49	339,000	-0.41(-0.55%)
Dec 19, 2005	72.95	75.90	72.95	73.90	638,096	+2.15(+3.00%)
Dec 16, 2005	75.30	75.30	71.39	71.75	1,124,242	-3.20(-4.27%)
Dec 15, 2005	75.36	75.75	74.74	74.95	306,491	+0.15(+0.20%)
Dec 14, 2005	74.47	75.39	73.50	74.80	342,651	+0.34(+0.46%)
Dec 13, 2005	74.95	75.49	74.00	74.46	271,746	-0.54(-0.72%)
Dec 12, 2005	74.69	77.00	74.65	75.00	678,347	+1.03(+1.39%)
Dec 09, 2005	71.17	75.33	68.53	73.97	1,114,018	+3.57(+5.07%)
Dec 08, 2005	72.97	73.23	70.04	70.40	451,677	-0.99(-1.39%)
Dec 07, 2005	71.21	71.77	69.25	71.39	590,753	-0.71(-0.98%)
Dec 06, 2005	73.25	74.10	71.64	72.10	313,794	-0.98(-1.34%)
Dec 05, 2005	74.64	75.87	72.70	73.08	289,657	-1.48(-1.98%)
Dec 02, 2005	76.30	76.94	74.05	74.56	431,007	-1.29(-1.70%)

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.