Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	51.01	51.36	49.80	49.91	6,421,112	-1.10(-2.16%)
Feb 27, 2006	49.61	51.45	49.52	51.01	6,729,803	+1.45(+2.92%)
Feb 24, 2006	49.11	50.11	48.85	49.56	2,947,913	+0.64(+1.31%)
Feb 23, 2006	49.56	49.60	48.91	48.92	3,034,039	-0.63(-1.28%)
Feb 22, 2006	48.33	49.59	48.30	49.55	3,687,236	+1.22(+2.53%)
Feb 21, 2006	48.64	48.71	48.09	48.33	2,589,763	-0.22(-0.45%)
Feb 17, 2006	48.67	48.96	48.33	48.55	2,953,029	+0.35(+0.73%)
Feb 16, 2006	48.58	48.58	47.79	48.20	2,233,319	-0.12(-0.24%)
Feb 15, 2006	48.24	48.61	47.66	48.31	3,014,426	+0.04(+0.09%)
Feb 14, 2006	47.13	48.41	47.13	48.27	4,435,087	+1.03(+2.18%)
Feb 13, 2006	46.94	47.37	46.56	47.25	4,101,666	+0.31(+0.66%)
Feb 10, 2006	46.53	47.22	45.74	46.94	4,887,890	+0.19(+0.40%)
Feb 09, 2006	47.61	48.08	46.42	46.75	4,027,478	-0.62(-1.30%)
Feb 08, 2006	46.91	47.49	46.00	47.37	4,483,693	+0.46(+0.97%)
Feb 07, 2006	48.98	48.98	46.68	46.91	8,338,918	-2.09(-4.26%)
Feb 06, 2006	48.98	49.14	48.33	48.99	2,565,034	+0.21(+0.43%)
Feb 03, 2006	48.64	49.70	48.26	48.79	5,199,139	-0.02(-0.03%)
Feb 02, 2006	48.71	49.15	47.50	48.80	6,618,094	+0.24(+0.49%)
Feb 01, 2006	49.22	49.31	48.26	48.57	5,376,509	-1.07(-2.15%)
Jan 31, 2006	48.67	49.89	47.63	49.63	11,292,801	+2.26(+4.76%)
Jan 30, 2006	47.25	48.25	47.24	47.38	4,453,847	+0.28(+0.59%)
Jan 27, 2006	48.20	48.22	47.03	47.10	4,282,447	-0.83(-1.72%)
Jan 26, 2006	47.40	48.50	47.26	47.93	7,197,956	+0.75(+1.60%)
Jan 25, 2006	48.08	48.08	46.61	47.17	6,022,031	-0.72(-1.51%)
Jan 24, 2006	45.09	47.99	45.08	47.90	9,599,264	+2.81(+6.23%)
Jan 23, 2006	44.53	45.32	44.46	45.09	3,757,160	+0.92(+2.08%)
Jan 20, 2006	44.80	45.32	43.71	44.17	5,662,176	-0.63(-1.40%)
Jan 19, 2006	44.47	44.87	44.42	44.79	4,439,350	+0.63(+1.44%)
Jan 18, 2006	44.77	44.77	43.93	44.16	2,408,983	-0.64(-1.42%)
Jan 17, 2006	44.94	44.98	44.25	44.80	2,485,729	-0.03(-0.06%)
Jan 13, 2006	44.68	45.07	44.63	44.83	1,626,170	+0.25(+0.55%)
Jan 12, 2006	45.18	45.60	44.49	44.58	3,549,945	-0.69(-1.52%)
Jan 11, 2006	44.63	45.62	44.62	45.27	3,695,763	+0.76(+1.70%)
Jan 10, 2006	44.50	44.97	44.10	44.51	2,550,537	-0.17(-0.38%)
Jan 09, 2006	44.00	45.20	43.98	44.68	6,131,181	+0.71(+1.61%)
Jan 06, 2006	43.04	44.39	42.92	43.97	6,960,895	+1.28(+3.01%)
Jan 05, 2006	41.75	42.76	41.66	42.69	3,994,221	+0.73(+1.73%)
Jan 04, 2006	42.33	42.56	41.57	41.96	6,194,284	-0.61(-1.44%)
Jan 03, 2006	43.24	43.42	42.10	42.57	7,334,394	-0.52(-1.21%)
Dec 30, 2005	42.70	43.57	42.35	43.10	2,792,714	-0.06(-0.14%)
Dec 29, 2005	43.86	44.09	43.12	43.16	2,218,822	-0.70(-1.60%)
Dec 28, 2005	44.41	44.47	43.60	43.86	1,897,340	-0.55(-1.24%)
Dec 27, 2005	44.80	44.94	44.17	44.41	3,022,954	-0.12(-0.28%)
Dec 23, 2005	44.24	44.53	44.02	44.53	1,635,550	+0.42(+0.94%)
Dec 22, 2005	44.21	44.47	43.86	44.12	3,075,823	+0.25(+0.58%)
Dec 21, 2005	43.97	44.33	43.49	43.86	3,552,503	+0.27(+0.63%)
Dec 20, 2005	43.16	43.88	42.54	43.59	5,844,661	+0.53(+1.24%)
Dec 19, 2005	43.27	44.20	42.83	43.06	7,478,506	-0.22(-0.50%)
Dec 16, 2005	43.05	43.38	42.72	43.27	3,996,780	+0.10(+0.24%)
Dec 15, 2005	43.34	43.51	42.81	43.17	3,412,654	-0.14(-0.33%)
Dec 14, 2005	43.62	43.91	43.03	43.31	5,194,876	+0.01(+0.03%)
Dec 13, 2005	42.98	43.59	42.80	43.30	5,434,495	+0.22(+0.50%)
Dec 12, 2005	42.45	43.20	42.35	43.08	5,286,971	+0.87(+2.07%)
Dec 09, 2005	42.13	42.45	41.31	42.21	6,092,808	+0.22(+0.53%)
Dec 08, 2005	40.55	42.05	40.34	41.99	8,992,968	+1.30(+3.19%)
Dec 07, 2005	42.04	42.16	40.49	40.69	9,954,856	-1.49(-3.53%)
Dec 06, 2005	42.92	43.27	42.03	42.18	7,519,438	-0.27(-0.64%)
Dec 05, 2005	43.25	43.25	42.28	42.45	8,472,798	-0.91(-2.11%)
Dec 02, 2005	43.22	44.27	42.36	43.37	7,804,252	+0.15(+0.35%)

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.