Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	47.69	47.63	46.06	46.38	1,652,243	-1.31(-2.75%)
Feb 27, 2006	47.66	48.27	47.47	47.69	1,104,652	-0.06(-0.13%)
Feb 24, 2006	48.28	48.41	47.57	47.75	830,689	-0.74(-1.52%)
Feb 23, 2006	48.58	48.82	48.05	48.49	849,072	-0.03(-0.06%)
Feb 22, 2006	49.28	49.58	48.47	48.51	1,404,351	-0.28(-0.57%)
Feb 21, 2006	48.78	49.64	48.35	48.79	2,469,563	+0.63(+1.30%)
Feb 17, 2006	47.17	48.31	46.84	48.16	2,037,618	+1.00(+2.11%)
Feb 16, 2006	46.83	47.17	46.60	47.17	1,237,567	+0.58(+1.25%)
Feb 15, 2006	46.33	46.58	45.89	46.58	1,545,622	+0.22(+0.46%)
Feb 14, 2006	45.31	46.67	45.31	46.37	2,320,828	+1.11(+2.46%)
Feb 13, 2006	44.93	45.60	44.38	45.26	1,980,352	-0.39(-0.85%)
Feb 10, 2006	46.27	46.68	45.61	45.64	1,795,742	-0.57(-1.22%)
Feb 09, 2006	46.30	47.27	46.18	46.21	2,720,909	+0.13(+0.29%)
Feb 08, 2006	46.67	47.14	44.88	46.07	5,447,835	-1.36(-2.86%)
Feb 07, 2006	48.42	48.69	46.88	47.43	2,914,544	-0.85(-1.77%)
Feb 06, 2006	49.29	49.29	47.34	48.28	4,179,630	-1.00(-2.02%)
Feb 03, 2006	48.82	49.74	47.35	49.28	5,690,603	-1.88(-3.68%)
Feb 02, 2006	50.71	51.39	50.69	51.16	2,422,770	+0.39(+0.78%)
Feb 01, 2006	50.16	51.37	50.16	50.77	2,194,264	+0.71(+1.42%)
Jan 31, 2006	50.31	50.60	49.59	50.06	1,996,173	-0.57(-1.12%)
Jan 30, 2006	50.17	51.02	50.17	50.62	1,566,901	+0.31(+0.62%)
Jan 27, 2006	49.29	50.56	49.46	50.31	1,911,054	+1.03(+2.09%)
Jan 26, 2006	49.10	49.62	47.98	49.28	3,596,164	-0.69(-1.38%)
Jan 25, 2006	49.86	50.41	49.72	49.97	2,780,403	+0.45(+0.91%)
Jan 24, 2006	48.47	49.84	48.45	49.52	1,619,599	+1.09(+2.26%)
Jan 23, 2006	49.61	49.80	47.85	48.42	2,183,680	-1.10(-2.23%)
Jan 20, 2006	51.12	51.13	49.26	49.53	2,078,172	-1.58(-3.09%)
Jan 19, 2006	51.99	52.29	50.13	51.11	2,771,045	-0.66(-1.27%)
Jan 18, 2006	49.96	51.91	49.96	51.76	1,664,164	+1.80(+3.61%)
Jan 17, 2006	50.31	50.54	49.85	49.96	1,656,811	-0.78(-1.54%)
Jan 13, 2006	50.69	51.02	50.00	50.74	1,954,950	-0.29(-0.56%)
Jan 12, 2006	50.65	51.38	50.27	51.03	1,029,894	+0.07(+0.14%)
Jan 11, 2006	50.98	52.12	50.95	50.95	1,658,705	+0.05(+0.11%)
Jan 10, 2006	51.47	51.83	50.71	50.90	1,596,537	-0.56(-1.08%)
Jan 09, 2006	51.24	51.57	50.59	51.46	2,088,422	+0.22(+0.44%)
Jan 06, 2006	51.52	51.61	50.78	51.23	2,218,997	-0.34(-0.66%)
Jan 05, 2006	51.16	51.95	51.10	51.57	2,129,310	+0.53(+1.04%)
Jan 04, 2006	50.44	51.74	50.43	51.04	2,600,584	+0.98(+1.95%)
Jan 03, 2006	49.29	50.07	48.56	50.07	2,996,320	+1.30(+2.67%)
Dec 30, 2005	49.14	49.21	48.59	48.76	1,209,379	-0.64(-1.29%)
Dec 29, 2005	49.28	49.55	49.00	49.40	1,400,006	+0.07(+0.15%)
Dec 28, 2005	49.11	49.70	48.53	49.33	1,561,999	+0.45(+0.92%)
Dec 27, 2005	49.55	49.73	48.73	48.88	1,647,230	-0.64(-1.29%)
Dec 23, 2005	49.37	49.79	48.59	49.52	2,862,403	-0.11(-0.22%)
Dec 22, 2005	44.88	49.99	44.88	49.63	8,233,587	+6.26(+14.42%)
Dec 21, 2005	43.08	43.37	42.95	43.37	1,183,755	+0.42(+0.98%)
Dec 20, 2005	41.96	43.47	41.96	42.95	3,448,988	+1.07(+2.55%)
Dec 19, 2005	42.19	42.20	40.93	41.88	1,835,739	-0.46(-1.08%)
Dec 16, 2005	42.90	43.44	42.30	42.34	1,697,811	-0.56(-1.30%)
Dec 15, 2005	43.26	43.75	42.89	42.89	1,306,754	-0.29(-0.67%)
Dec 14, 2005	42.65	43.53	42.59	43.18	1,066,326	+0.54(+1.26%)
Dec 13, 2005	43.57	43.77	42.54	42.64	2,112,041	-0.92(-2.10%)
Dec 12, 2005	44.38	44.38	42.73	43.56	2,051,990	-0.72(-1.62%)
Dec 09, 2005	43.69	44.50	43.58	44.28	793,812	+0.58(+1.34%)
Dec 08, 2005	43.13	44.12	43.10	43.69	1,038,584	+0.71(+1.65%)
Dec 07, 2005	43.89	44.30	42.74	42.98	1,764,881	-1.19(-2.70%)
Dec 06, 2005	43.80	44.72	43.65	44.18	2,054,998	+0.68(+1.57%)
Dec 05, 2005	43.08	43.66	42.44	43.50	1,619,042	+0.30(+0.69%)
Dec 02, 2005	42.81	43.32	42.46	43.20	1,349,982	+0.29(+0.67%)

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.