Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	50.12	50.57	49.96	50.13	2,038,131	-11.02(-18.02%)
Feb 27, 2006	61.14	61.69	60.94	61.15	1,670,824	+11.42(+22.96%)
Feb 24, 2006	49.54	50.29	49.54	49.73	1,871,021	+0.02(+0.04%)
Feb 23, 2006	48.38	49.84	48.36	49.71	2,379,969	+1.37(+2.84%)
Feb 22, 2006	48.61	48.74	48.26	48.34	1,131,253	-11.12(-18.71%)
Feb 21, 2006	59.80	59.95	59.36	59.46	919,649	+10.65(+21.82%)
Feb 17, 2006	48.49	48.89	48.31	48.81	1,602,561	+0.24(+0.49%)
Feb 16, 2006	48.41	48.88	48.30	48.57	2,423,175	+0.08(+0.15%)
Feb 15, 2006	48.07	49.09	47.97	48.50	2,545,028	+0.43(+0.89%)
Feb 14, 2006	47.79	48.12	47.79	48.07	1,659,240	-11.06(-18.71%)
Feb 13, 2006	58.79	59.19	58.79	59.13	1,348,875	+11.04(+22.96%)
Feb 10, 2006	48.02	48.47	47.79	48.09	1,553,351	+0.05(+0.10%)
Feb 09, 2006	47.74	48.46	47.61	48.04	1,273,612	+0.19(+0.40%)
Feb 08, 2006	48.01	48.24	47.71	47.85	2,016,016	-0.33(-0.68%)
Feb 07, 2006	47.85	48.22	47.66	48.18	1,280,202	-11.09(-18.71%)
Feb 06, 2006	58.86	59.32	58.63	59.26	1,040,737	+11.06(+22.96%)
Feb 03, 2006	48.20	48.30	47.93	48.20	2,038,571	-0.28(-0.58%)
Feb 02, 2006	48.48	48.70	48.03	48.48	2,472,385	-0.31(-0.63%)
Feb 01, 2006	48.99	49.09	48.66	48.78	2,381,433	-0.20(-0.42%)
Jan 31, 2006	48.82	49.08	48.58	48.99	1,895,772	-11.27(-18.71%)
Jan 30, 2006	60.05	60.37	59.76	60.26	1,541,163	+11.34(+23.18%)
Jan 27, 2006	48.78	49.15	48.70	48.92	1,856,375	+0.61(+1.27%)
Jan 26, 2006	48.58	48.64	48.20	48.31	1,205,216	-0.18(-0.38%)
Jan 25, 2006	48.41	48.92	48.34	48.49	1,433,107	+0.08(+0.17%)
Jan 24, 2006	48.09	48.61	47.95	48.41	2,020,996	-11.14(-18.71%)
Jan 23, 2006	59.15	59.79	58.99	59.55	1,642,963	+10.27(+20.84%)
Jan 20, 2006	50.00	50.00	49.06	49.28	1,682,235	-0.75(-1.50%)
Jan 19, 2006	50.18	50.54	49.77	50.03	2,167,896	-0.32(-0.64%)
Jan 18, 2006	50.31	50.38	50.00	50.35	1,784,317	-11.58(-18.71%)
Jan 17, 2006	61.89	61.97	61.50	61.93	1,450,556	+11.49(+22.78%)
Jan 13, 2006	50.85	50.87	50.44	50.44	1,407,329	-0.63(-1.24%)
Jan 12, 2006	51.20	51.20	50.80	51.08	980,986	-0.09(-0.17%)
Jan 11, 2006	51.12	51.20	50.81	51.17	1,063,443	+0.03(+0.07%)
Jan 10, 2006	50.99	51.38	50.90	51.13	1,223,084	-11.77(-18.71%)
Jan 09, 2006	62.72	63.20	62.61	62.90	994,302	+11.86(+23.24%)
Jan 06, 2006	51.00	51.07	50.43	51.04	1,928,433	-0.05(-0.09%)
Jan 05, 2006	50.42	51.09	50.32	51.09	2,360,050	+0.54(+1.07%)
Jan 04, 2006	49.85	50.61	49.32	50.55	1,743,162	-11.63(-18.71%)
Jan 03, 2006	61.32	62.26	60.66	62.18	1,417,099	+12.21(+24.44%)
Dec 30, 2005	50.22	50.35	49.94	49.97	678,546	-0.32(-0.64%)
Dec 29, 2005	50.33	50.53	50.18	50.29	727,904	-0.07(-0.14%)
Dec 28, 2005	50.88	51.18	50.33	50.36	557,425	-11.59(-18.71%)
Dec 27, 2005	62.59	62.96	61.92	61.94	453,157	+11.08(+21.79%)
Dec 23, 2005	50.44	50.86	50.25	50.86	1,609,590	+0.38(+0.76%)
Dec 22, 2005	50.75	50.91	50.34	50.48	1,300,415	+0.05(+0.11%)
Dec 21, 2005	50.15	50.61	50.02	50.42	1,769,231	+0.32(+0.64%)
Dec 20, 2005	50.33	50.55	49.93	50.10	1,063,296	-11.53(-18.71%)
Dec 19, 2005	61.92	62.18	61.42	61.63	864,404	+11.17(+22.13%)
Dec 16, 2005	50.94	50.94	50.31	50.46	1,410,992	-0.42(-0.83%)
Dec 15, 2005	50.63	50.94	50.53	50.89	1,515,856	+0.31(+0.62%)
Dec 14, 2005	49.92	50.86	49.73	50.57	1,543,977	+0.50(+1.00%)
Dec 13, 2005	50.18	50.20	49.66	50.08	1,178,267	-11.52(-18.71%)
Dec 12, 2005	61.72	61.76	61.08	61.60	957,869	+12.05(+24.31%)
Dec 09, 2005	49.49	50.03	49.26	49.55	1,227,624	-0.04(-0.08%)
Dec 08, 2005	50.11	50.11	49.20	49.59	1,860,037	-0.61(-1.22%)
Dec 07, 2005	50.49	50.66	50.15	50.20	1,356,801	-0.03(-0.05%)
Dec 06, 2005	50.20	50.38	49.73	50.23	987,137	-11.56(-18.71%)
Dec 05, 2005	61.76	61.98	61.18	61.79	802,490	+11.47(+22.79%)
Dec 02, 2005	50.22	50.53	50.13	50.32	1,407,623	+0.66(+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.