Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	51.92	51.73	50.42	50.89	3,704,013	-1.03(-1.98%)
Feb 27, 2006	50.64	52.49	50.49	51.92	4,346,952	+1.20(+2.37%)
Feb 24, 2006	49.86	50.76	49.74	50.72	2,594,644	+0.74(+1.49%)
Feb 23, 2006	50.37	50.37	49.47	49.97	3,635,085	-0.39(-0.78%)
Feb 22, 2006	49.57	51.01	49.46	50.37	3,532,072	+0.37(+0.74%)
Feb 21, 2006	50.92	50.99	49.66	49.99	4,102,254	-0.94(-1.85%)
Feb 17, 2006	51.20	51.33	50.73	50.93	4,446,188	-0.33(-0.65%)
Feb 16, 2006	51.61	51.95	50.90	51.27	3,883,345	-0.44(-0.85%)
Feb 15, 2006	51.80	52.52	51.30	51.71	2,909,936	-0.31(-0.60%)
Feb 14, 2006	53.25	53.59	51.78	52.02	2,700,101	-1.07(-2.01%)
Feb 13, 2006	52.49	53.37	52.24	53.09	1,670,652	+0.32(+0.61%)
Feb 10, 2006	51.94	53.30	51.51	52.77	3,319,073	+0.84(+1.62%)
Feb 09, 2006	53.23	53.53	51.46	51.92	3,153,994	-1.29(-2.43%)
Feb 08, 2006	52.80	53.22	52.34	53.22	1,516,639	+0.34(+0.65%)
Feb 07, 2006	52.94	53.63	52.39	52.87	2,581,447	-0.23(-0.42%)
Feb 06, 2006	53.62	53.86	52.77	53.10	3,430,004	+1.06(+2.03%)
Feb 03, 2006	54.06	54.06	51.73	52.04	8,120,364	-0.43(-0.82%)
Feb 02, 2006	53.18	53.71	51.16	52.47	7,976,882	-1.16(-2.15%)
Feb 01, 2006	53.18	53.98	52.77	53.63	2,896,489	+0.18(+0.33%)
Jan 31, 2006	55.29	55.49	53.06	53.45	4,762,180	-1.73(-3.14%)
Jan 30, 2006	55.56	56.62	55.15	55.18	2,982,723	-0.45(-0.81%)
Jan 27, 2006	55.71	55.79	55.06	55.63	2,916,592	-0.08(-0.14%)
Jan 26, 2006	54.49	55.82	54.25	55.71	3,120,556	+1.91(+3.55%)
Jan 25, 2006	54.05	54.48	53.22	53.80	1,659,947	-0.59(-1.08%)
Jan 24, 2006	53.69	54.51	53.52	54.39	2,823,204	+0.69(+1.28%)
Jan 23, 2006	53.74	53.93	53.18	53.71	2,641,840	-0.08(-0.15%)
Jan 20, 2006	55.17	55.56	53.70	53.78	2,749,190	-1.50(-2.71%)
Jan 19, 2006	55.50	55.76	54.75	55.28	2,331,565	-0.53(-0.95%)
Jan 18, 2006	54.61	56.54	54.60	55.81	3,437,615	+0.77(+1.41%)
Jan 17, 2006	55.34	56.06	54.67	55.04	2,680,569	-0.97(-1.73%)
Jan 13, 2006	56.18	56.36	55.66	56.01	1,316,327	+0.02(+0.04%)
Jan 12, 2006	56.76	57.38	55.68	55.99	2,997,722	-1.00(-1.75%)
Jan 11, 2006	54.59	57.17	54.59	56.99	4,867,249	+2.24(+4.10%)
Jan 10, 2006	54.37	55.00	54.21	54.74	2,810,059	-0.22(-0.39%)
Jan 09, 2006	55.17	55.32	54.65	54.96	2,654,536	-0.43(-0.78%)
Jan 06, 2006	54.84	56.02	54.47	55.39	3,924,202	+0.71(+1.29%)
Jan 05, 2006	54.20	54.84	53.84	54.68	4,314,328	+1.22(+2.29%)
Jan 04, 2006	52.64	53.60	52.36	53.46	4,236,263	+1.22(+2.34%)
Jan 03, 2006	51.10	52.52	49.92	52.24	5,042,074	+1.01(+1.97%)
Dec 30, 2005	51.04	51.68	51.04	51.23	2,106,341	-0.12(-0.23%)
Dec 29, 2005	51.35	51.76	51.17	51.35	2,152,975	-0.11(-0.21%)
Dec 28, 2005	51.62	52.05	51.13	51.45	1,885,306	+0.08(+0.15%)
Dec 27, 2005	52.21	52.67	51.12	51.37	2,579,468	-0.89(-1.71%)
Dec 23, 2005	52.77	52.83	52.05	52.27	1,709,554	-0.38(-0.73%)
Dec 22, 2005	52.49	53.02	52.30	52.65	3,662,051	+0.29(+0.56%)
Dec 21, 2005	52.25	53.62	51.34	52.35	15,005,583	+0.34(+0.66%)
Dec 20, 2005	51.26	52.61	51.26	52.01	4,986,188	+0.84(+1.65%)
Dec 19, 2005	52.39	53.15	51.08	51.17	2,944,736	-1.15(-2.19%)
Dec 16, 2005	52.16	52.59	51.33	52.31	4,655,908	+0.10(+0.19%)
Dec 15, 2005	52.25	53.03	51.76	52.22	3,775,130	-0.35(-0.67%)
Dec 14, 2005	52.78	53.67	52.40	52.57	4,094,423	-1.43(-2.65%)
Dec 13, 2005	54.06	54.25	53.65	54.00	2,923,240	+0.08(+0.15%)
Dec 12, 2005	53.86	54.19	53.80	53.92	2,483,934	-0.08(-0.15%)
Dec 09, 2005	53.65	55.11	53.31	54.00	5,584,738	-0.60(-1.09%)
Dec 08, 2005	55.75	55.90	54.13	54.60	2,839,464	-0.82(-1.48%)
Dec 07, 2005	55.38	56.17	54.93	55.42	2,218,027	-0.24(-0.44%)
Dec 06, 2005	55.62	56.31	55.27	55.66	2,726,302	+0.58(+1.05%)
Dec 05, 2005	55.72	55.82	54.06	55.09	3,617,115	-0.57(-1.02%)
Dec 02, 2005	56.17	57.03	54.84	55.65	2,355,595	-0.56(-0.99%)

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.