Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	40.32	40.60	39.66	39.99	278,431	-0.33(-0.82%)
Feb 27, 2006	40.90	41.24	40.12	40.32	329,413	-0.63(-1.54%)
Feb 24, 2006	41.66	42.12	40.62	40.95	373,458	-0.93(-2.22%)
Feb 23, 2006	41.43	42.41	41.08	41.88	223,064	+0.43(+1.04%)
Feb 22, 2006	40.90	42.01	40.87	41.45	525,320	-0.04(-0.10%)
Feb 21, 2006	42.30	42.30	41.07	41.49	566,691	-0.87(-2.05%)
Feb 17, 2006	42.51	43.88	41.91	42.36	2,241,476	+3.27(+8.38%)
Feb 16, 2006	40.55	40.55	39.05	39.09	620,600	-1.27(-3.14%)
Feb 15, 2006	39.98	40.40	39.67	40.35	214,836	+0.48(+1.20%)
Feb 14, 2006	40.60	40.60	39.81	39.87	307,543	-0.56(-1.39%)
Feb 13, 2006	39.70	40.60	39.56	40.43	247,408	+0.55(+1.38%)
Feb 10, 2006	39.47	40.00	39.37	39.88	115,263	+0.37(+0.94%)
Feb 09, 2006	39.20	39.86	39.05	39.51	231,256	+0.40(+1.02%)
Feb 08, 2006	38.89	39.38	38.73	39.11	255,042	+0.12(+0.31%)
Feb 07, 2006	40.03	40.18	38.70	38.99	298,841	-0.87(-2.18%)
Feb 06, 2006	39.67	40.20	39.60	39.86	276,533	+0.29(+0.73%)
Feb 03, 2006	39.10	39.94	38.42	39.57	791,951	-1.43(-3.49%)
Feb 02, 2006	40.35	41.23	40.22	41.00	373,221	+0.57(+1.41%)
Feb 01, 2006	39.77	40.55	39.17	40.43	425,722	+0.74(+1.86%)
Jan 31, 2006	38.70	40.04	38.07	39.69	360,749	+1.08(+2.80%)
Jan 30, 2006	40.28	40.28	38.49	38.61	367,379	-1.57(-3.91%)
Jan 27, 2006	39.40	40.22	39.20	40.18	546,422	+0.72(+1.82%)
Jan 26, 2006	38.00	39.46	37.86	39.46	666,086	+1.66(+4.39%)
Jan 25, 2006	37.72	38.21	37.36	37.80	527,610	+0.64(+1.72%)
Jan 24, 2006	36.77	37.34	36.41	37.16	431,132	+0.36(+0.98%)
Jan 23, 2006	36.55	36.97	35.29	36.80	410,073	+0.15(+0.41%)
Jan 20, 2006	37.92	37.92	36.51	36.65	671,333	-1.25(-3.30%)
Jan 19, 2006	38.18	38.25	37.64	37.90	476,299	-0.27(-0.71%)
Jan 18, 2006	38.25	38.36	37.82	38.17	451,645	-0.04(-0.10%)
Jan 17, 2006	38.68	38.80	38.13	38.21	500,431	-0.39(-1.01%)
Jan 13, 2006	38.45	39.00	38.36	38.60	643,839	+0.15(+0.39%)
Jan 12, 2006	37.62	39.12	37.35	38.45	2,136,900	+0.86(+2.29%)
Jan 11, 2006	38.55	38.69	36.62	37.59	3,141,828	-0.70(-1.83%)
Jan 10, 2006	41.10	41.34	37.12	38.29	8,864,329	-13.69(-26.34%)
Jan 09, 2006	52.53	52.78	51.91	51.98	146,700	-0.26(-0.50%)
Jan 06, 2006	52.17	52.81	51.60	52.24	173,210	+0.43(+0.83%)
Jan 05, 2006	51.26	52.25	51.04	51.81	195,136	+0.44(+0.86%)
Jan 04, 2006	50.44	51.66	50.37	51.37	221,413	+0.73(+1.44%)
Jan 03, 2006	51.16	51.16	49.30	50.64	436,666	-0.32(-0.63%)
Dec 30, 2005	51.63	51.63	50.58	50.96	183,034	-0.58(-1.13%)
Dec 29, 2005	51.54	52.06	51.10	51.54	112,836	-0.19(-0.37%)
Dec 28, 2005	52.38	52.41	51.60	51.73	70,700	-0.18(-0.35%)
Dec 27, 2005	53.24	53.29	51.50	51.91	135,400	-1.05(-1.98%)
Dec 23, 2005	52.83	53.24	52.30	52.96	197,607	+0.25(+0.47%)
Dec 22, 2005	53.00	53.75	52.50	52.71	176,572	-0.60(-1.13%)
Dec 21, 2005	51.20	53.44	51.01	53.31	536,860	+2.35(+4.61%)
Dec 20, 2005	51.63	51.85	50.61	50.96	386,974	-0.85(-1.64%)
Dec 19, 2005	52.16	52.95	51.62	51.81	301,545	-0.55(-1.05%)
Dec 16, 2005	52.20	53.06	51.70	52.36	280,466	+0.15(+0.29%)
Dec 15, 2005	52.47	52.97	51.87	52.21	192,510	-0.27(-0.51%)
Dec 14, 2005	53.35	53.64	51.81	52.48	522,988	-1.05(-1.96%)
Dec 13, 2005	52.19	54.10	52.18	53.53	263,146	+1.17(+2.23%)
Dec 12, 2005	52.57	52.97	52.13	52.36	102,787	+0.09(+0.17%)
Dec 09, 2005	52.63	52.63	51.82	52.27	184,130	-0.12(-0.23%)
Dec 08, 2005	53.15	53.65	52.12	52.39	214,608	-0.73(-1.37%)
Dec 07, 2005	53.80	54.15	53.11	53.12	185,944	-0.92(-1.70%)
Dec 06, 2005	54.36	54.91	54.00	54.04	118,155	-0.37(-0.68%)
Dec 05, 2005	54.50	54.89	54.05	54.41	177,931	-0.29(-0.53%)
Dec 02, 2005	54.32	55.44	53.67	54.70	186,634	+0.26(+0.48%)

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.