Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	31.85	31.45	30.73	30.90	17,487,220	-0.95(-2.99%)
Feb 27, 2006	32.00	32.02	31.61	31.85	10,397,045	-0.43(-1.32%)
Feb 24, 2006	32.43	32.60	32.03	32.28	16,276,019	+0.77(+2.44%)
Feb 23, 2006	31.19	32.02	30.59	31.51	15,874,955	+0.17(+0.55%)
Feb 22, 2006	31.60	31.73	31.13	31.34	14,633,987	-0.56(-1.75%)
Feb 21, 2006	32.16	32.66	31.74	31.89	21,177,050	+0.59(+1.89%)
Feb 17, 2006	31.32	31.60	30.98	31.30	20,958,936	+0.38(+1.24%)
Feb 16, 2006	29.69	30.94	29.53	30.92	28,877,702	+1.87(+6.43%)
Feb 15, 2006	29.01	29.59	28.88	29.05	29,930,496	+0.47(+1.65%)
Feb 14, 2006	28.21	28.84	27.57	28.58	28,511,974	-0.48(-1.66%)
Feb 13, 2006	29.23	29.81	28.97	29.06	24,970,280	-0.03(-0.12%)
Feb 10, 2006	30.46	30.46	28.52	29.10	56,782,856	-1.34(-4.40%)
Feb 09, 2006	32.80	32.80	30.33	30.44	26,715,190	-1.68(-5.24%)
Feb 08, 2006	32.74	32.85	31.37	32.12	23,652,372	-0.40(-1.24%)
Feb 07, 2006	33.75	33.75	32.38	32.52	18,124,676	-1.66(-4.86%)
Feb 06, 2006	34.32	34.73	33.75	34.18	12,665,219	+0.50(+1.48%)
Feb 03, 2006	33.72	34.12	33.03	33.68	16,984,150	+0.26(+0.77%)
Feb 02, 2006	34.18	34.47	33.06	33.42	21,149,198	-0.84(-2.45%)
Feb 01, 2006	35.86	36.07	33.89	34.26	21,200,898	-1.60(-4.47%)
Jan 31, 2006	35.67	36.59	34.93	35.86	24,091,558	-0.44(-1.22%)
Jan 30, 2006	35.04	36.34	34.84	36.31	19,784,812	+1.81(+5.25%)
Jan 27, 2006	34.46	34.84	34.01	34.50	13,481,622	+0.50(+1.47%)
Jan 26, 2006	33.78	34.04	32.54	34.00	20,225,218	+0.47(+1.39%)
Jan 25, 2006	35.09	35.13	33.10	33.53	21,208,558	-1.11(-3.20%)
Jan 24, 2006	34.82	35.22	34.36	34.64	13,713,662	-0.50(-1.42%)
Jan 23, 2006	34.48	35.20	34.07	35.14	14,342,762	+0.49(+1.41%)
Jan 20, 2006	34.89	35.53	34.49	34.65	20,139,748	+0.06(+0.17%)
Jan 19, 2006	34.18	34.81	33.81	34.59	20,376,488	+0.67(+1.96%)
Jan 18, 2006	34.64	34.76	33.08	33.93	19,218,378	-0.64(-1.84%)
Jan 17, 2006	34.59	34.70	34.03	34.57	18,456,286	+1.11(+3.31%)
Jan 13, 2006	32.77	33.58	32.77	33.46	10,833,794	+0.48(+1.46%)
Jan 12, 2006	33.17	33.91	32.76	32.97	18,872,322	+0.26(+0.79%)
Jan 11, 2006	32.68	33.11	31.63	32.72	20,210,422	+0.10(+0.32%)
Jan 10, 2006	32.39	33.49	32.29	32.61	19,602,732	+0.30(+0.92%)
Jan 09, 2006	32.45	32.51	31.94	32.31	13,331,049	+0.21(+0.64%)
Jan 06, 2006	32.14	32.42	31.82	32.11	18,098,740	+0.64(+2.04%)
Jan 05, 2006	31.48	31.68	30.73	31.46	16,212,482	-0.08(-0.25%)
Jan 04, 2006	30.79	31.67	30.76	31.54	16,103,513	+0.32(+1.01%)
Jan 03, 2006	30.34	31.33	30.16	31.23	23,021,356	+1.59(+5.35%)
Dec 30, 2005	29.37	29.90	29.20	29.64	14,335,625	+0.00(+0.00%)
Dec 29, 2005	29.73	30.33	29.42	29.64	10,750,065	-0.16(-0.52%)
Dec 28, 2005	29.50	30.02	29.36	29.80	11,933,415	+0.56(+1.91%)
Dec 27, 2005	29.98	29.98	29.08	29.24	14,763,497	-1.11(-3.65%)
Dec 23, 2005	30.45	30.54	30.06	30.35	8,312,344	-0.32(-1.03%)
Dec 22, 2005	30.46	30.91	30.36	30.67	13,235,831	+0.26(+0.87%)
Dec 21, 2005	29.61	30.45	29.57	30.40	15,561,449	+0.98(+3.32%)
Dec 20, 2005	29.73	30.10	29.32	29.42	19,322,126	-0.33(-1.10%)
Dec 19, 2005	30.27	30.58	29.54	29.75	14,877,515	-0.28(-0.92%)
Dec 16, 2005	30.70	30.67	29.91	30.03	19,205,498	+14.68(+95.62%)
Dec 15, 2005	15.65	15.72	15.13	15.35	24,475,042	-0.40(-2.57%)
Dec 14, 2005	15.58	15.81	15.46	15.75	21,046,844	+0.10(+0.64%)
Dec 13, 2005	15.64	15.97	15.61	15.65	27,900,802	+0.08(+0.51%)
Dec 12, 2005	15.33	15.67	15.25	15.58	24,821,796	+0.43(+2.84%)
Dec 09, 2005	15.15	15.25	15.02	15.15	18,209,798	-0.16(-1.03%)
Dec 08, 2005	14.97	15.33	14.96	15.30	22,720,384	+0.37(+2.48%)
Dec 07, 2005	15.05	15.34	14.83	14.93	23,307,706	-0.04(-0.27%)
Dec 06, 2005	14.93	15.16	14.73	14.97	19,959,234	-0.03(-0.22%)
Dec 05, 2005	14.91	15.24	14.82	15.01	29,311,840	+0.39(+2.64%)
Dec 02, 2005	14.57	14.82	14.53	14.62	26,442,416	+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.