Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	61.08	63.19	60.11	60.34	13,632,620	-0.74(-1.21%)
Feb 27, 2006	59.00	61.98	58.73	61.08	20,745,370	+4.74(+8.41%)
Feb 24, 2006	57.23	57.40	56.05	56.34	6,790,025	-1.14(-1.98%)
Feb 23, 2006	58.65	59.25	57.34	57.48	9,130,260	-1.52(-2.58%)
Feb 22, 2006	55.83	59.34	55.16	59.00	12,707,435	+3.00(+5.36%)
Feb 21, 2006	57.76	58.02	55.52	56.00	9,864,565	-1.39(-2.42%)
Feb 17, 2006	58.68	59.05	57.31	57.39	7,440,478	-1.65(-2.79%)
Feb 16, 2006	59.80	60.54	58.50	59.04	7,196,500	-0.35(-0.59%)
Feb 15, 2006	58.32	60.30	57.46	59.39	12,736,364	+0.15(+0.25%)
Feb 14, 2006	58.83	59.90	58.13	59.24	7,997,016	-0.09(-0.15%)
Feb 13, 2006	60.61	60.73	58.88	59.33	7,186,552	-1.91(-3.12%)
Feb 10, 2006	60.84	61.73	58.86	61.24	13,438,332	+0.16(+0.26%)
Feb 09, 2006	64.93	65.35	60.93	61.08	13,498,817	-3.48(-5.39%)
Feb 08, 2006	62.95	64.95	62.43	64.56	7,441,081	+2.24(+3.59%)
Feb 07, 2006	62.45	63.32	61.06	62.32	7,820,718	-0.08(-0.13%)
Feb 06, 2006	64.44	64.68	61.45	62.40	11,544,374	-1.65(-2.58%)
Feb 03, 2006	64.97	65.66	63.87	64.05	7,220,169	-0.97(-1.49%)
Feb 02, 2006	66.74	66.87	64.67	65.02	7,857,866	-1.73(-2.59%)
Feb 01, 2006	67.21	67.99	66.22	66.75	9,296,040	-0.61(-0.91%)
Jan 31, 2006	66.18	67.66	65.31	67.36	13,624,124	+1.07(+1.61%)
Jan 30, 2006	63.55	67.00	63.17	66.29	17,846,262	+2.91(+4.59%)
Jan 27, 2006	64.77	66.48	62.73	63.38	35,314,092	-7.30(-10.33%)
Jan 26, 2006	70.80	72.36	66.17	70.68	38,344,288	+0.33(+0.47%)
Jan 25, 2006	76.19	76.31	69.49	70.35	22,659,008	-4.12(-5.53%)
Jan 24, 2006	74.20	75.90	73.78	74.47	15,209,091	+1.88(+2.59%)
Jan 23, 2006	69.47	73.24	68.75	72.59	16,928,136	+4.20(+6.14%)
Jan 20, 2006	72.39	72.48	68.04	68.39	13,568,171	-3.94(-5.45%)
Jan 19, 2006	72.91	74.15	71.60	72.33	12,303,345	+1.68(+2.38%)
Jan 18, 2006	70.18	71.35	69.28	70.65	11,759,104	-0.89(-1.24%)
Jan 17, 2006	69.89	72.18	69.35	71.54	16,991,264	-1.29(-1.77%)
Jan 13, 2006	75.23	75.85	72.26	72.83	18,317,598	-4.39(-5.69%)
Jan 12, 2006	76.16	79.80	75.07	77.22	20,508,600	+0.96(+1.26%)
Jan 11, 2006	75.71	77.69	74.25	76.26	16,402,902	-0.69(-0.90%)
Jan 10, 2006	76.70	77.60	75.52	76.95	14,260,138	-0.16(-0.21%)
Jan 09, 2006	75.60	77.80	74.74	77.11	23,360,752	+3.16(+4.27%)
Jan 06, 2006	69.95	74.40	69.81	73.95	20,044,176	+4.92(+7.13%)
Jan 05, 2006	67.80	69.39	67.38	69.03	11,319,566	+1.25(+1.84%)
Jan 04, 2006	67.71	68.69	66.41	67.78	15,498,446	+0.08(+0.12%)
Jan 03, 2006	64.41	68.02	63.78	67.70	25,056,718	+4.88(+7.77%)
Dec 30, 2005	62.60	63.41	61.77	62.82	6,910,317	+0.15(+0.24%)
Dec 29, 2005	64.45	64.50	62.50	62.67	8,982,334	-1.81(-2.81%)
Dec 28, 2005	64.25	64.88	63.10	64.48	8,056,600	+0.28(+0.44%)
Dec 27, 2005	63.86	65.01	63.84	64.20	11,264,600	+1.16(+1.84%)
Dec 23, 2005	62.06	63.27	61.88	63.04	9,014,707	+1.34(+2.17%)
Dec 22, 2005	59.91	62.15	59.82	61.70	9,451,729	+2.22(+3.73%)
Dec 21, 2005	58.89	59.78	58.26	59.48	9,591,446	+0.89(+1.52%)
Dec 20, 2005	58.36	58.95	56.66	58.59	16,340,906	-1.13(-1.89%)
Dec 19, 2005	57.75	60.69	57.50	59.72	16,328,016	+1.68(+2.89%)
Dec 16, 2005	56.29	59.00	56.11	58.04	15,263,866	+1.84(+3.27%)
Dec 15, 2005	53.10	56.32	53.00	56.20	19,280,100	+4.97(+9.70%)
Dec 14, 2005	51.30	52.14	50.85	51.23	5,833,368	-0.20(-0.39%)
Dec 13, 2005	51.27	51.73	50.32	51.43	6,884,669	+0.31(+0.61%)
Dec 12, 2005	49.79	51.40	49.36	51.12	10,743,906	+1.89(+3.84%)
Dec 09, 2005	48.45	49.34	47.35	49.23	8,363,296	+0.92(+1.90%)
Dec 08, 2005	49.34	49.45	47.75	48.31	7,459,022	-0.79(-1.61%)
Dec 07, 2005	49.25	49.70	48.77	49.10	7,167,539	+0.18(+0.37%)
Dec 06, 2005	48.40	50.00	48.36	48.92	14,217,718	+0.36(+0.74%)
Dec 05, 2005	46.00	48.80	45.65	48.56	22,529,060	+0.81(+1.70%)
Dec 02, 2005	49.31	50.00	47.34	47.75	14,787,354	-1.57(-3.18%)

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.