Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	57.92	57.61	56.80	56.97	918,758	-0.95(-1.64%)
Feb 27, 2006	57.39	58.08	57.22	57.92	795,003	+0.45(+0.78%)
Feb 24, 2006	57.55	57.80	57.20	57.47	702,579	+0.04(+0.06%)
Feb 23, 2006	57.89	57.89	57.25	57.44	679,417	-0.76(-1.31%)
Feb 22, 2006	56.37	58.38	56.27	58.20	922,562	+1.97(+3.50%)
Feb 21, 2006	56.62	56.69	55.98	56.23	400,131	+0.11(+0.19%)
Feb 17, 2006	56.80	56.88	56.04	56.12	671,920	-0.89(-1.57%)
Feb 16, 2006	57.23	57.23	56.56	57.02	597,735	-0.44(-0.76%)
Feb 15, 2006	56.98	57.48	56.76	57.46	460,442	+0.38(+0.67%)
Feb 14, 2006	56.06	57.57	56.03	57.07	797,241	+0.79(+1.40%)
Feb 13, 2006	56.66	56.73	56.01	56.29	696,761	-0.35(-0.62%)
Feb 10, 2006	56.26	56.71	56.11	56.63	565,174	+0.32(+0.57%)
Feb 09, 2006	56.00	56.84	55.59	56.31	1,104,389	+0.25(+0.45%)
Feb 08, 2006	56.10	56.26	55.42	56.06	1,145,342	-0.33(-0.59%)
Feb 07, 2006	56.00	57.10	55.75	56.39	1,125,873	+0.10(+0.17%)
Feb 06, 2006	57.35	57.38	56.22	56.29	1,229,822	-1.11(-1.93%)
Feb 03, 2006	57.73	58.13	57.14	57.40	594,490	-0.54(-0.93%)
Feb 02, 2006	58.66	58.84	57.74	57.94	947,179	-0.63(-1.08%)
Feb 01, 2006	58.86	59.12	58.56	58.57	581,622	-0.42(-0.71%)
Jan 31, 2006	59.29	59.70	58.99	58.99	841,104	-0.07(-0.12%)
Jan 30, 2006	59.11	59.59	59.06	59.06	844,460	+0.39(+0.67%)
Jan 27, 2006	58.91	59.21	58.46	58.67	829,467	+0.13(+0.23%)
Jan 26, 2006	57.80	59.25	58.14	58.54	1,884,959	+0.73(+1.27%)
Jan 25, 2006	57.83	58.35	57.62	57.80	786,947	+0.15(+0.26%)
Jan 24, 2006	58.17	58.54	57.60	57.65	844,908	-0.44(-0.75%)
Jan 23, 2006	58.31	58.32	57.81	58.09	727,084	-0.08(-0.14%)
Jan 20, 2006	59.57	59.68	58.10	58.17	1,302,105	-1.33(-2.24%)
Jan 19, 2006	59.86	59.98	59.10	59.50	1,212,255	-0.33(-0.55%)
Jan 18, 2006	59.63	60.06	59.44	59.83	825,662	+0.03(+0.04%)
Jan 17, 2006	60.01	60.23	59.64	59.81	1,652,220	-0.29(-0.49%)
Jan 13, 2006	60.59	61.19	59.34	60.10	2,022,924	-1.43(-2.32%)
Jan 12, 2006	61.59	62.59	61.12	61.53	3,480,338	-1.92(-3.03%)
Jan 11, 2006	64.21	64.27	63.19	63.45	1,338,359	-0.94(-1.46%)
Jan 10, 2006	62.60	65.00	62.60	64.39	1,913,715	+1.46(+2.31%)
Jan 09, 2006	62.74	63.17	62.51	62.93	1,184,169	+0.48(+0.77%)
Jan 06, 2006	59.92	62.99	61.24	62.45	1,755,162	+2.53(+4.22%)
Jan 05, 2006	60.77	60.88	59.76	59.92	1,221,989	-0.97(-1.60%)
Jan 04, 2006	60.33	61.05	60.19	60.90	1,290,580	+0.80(+1.34%)
Jan 03, 2006	59.43	60.33	58.66	60.09	1,257,348	+1.27(+2.16%)
Dec 30, 2005	58.73	58.98	58.51	58.82	547,383	-0.21(-0.36%)
Dec 29, 2005	59.09	59.49	59.01	59.04	305,917	-0.09(-0.15%)
Dec 28, 2005	58.45	59.27	58.45	59.13	545,593	+0.97(+1.68%)
Dec 27, 2005	59.01	59.39	58.15	58.15	606,351	-0.63(-1.08%)
Dec 23, 2005	58.90	59.12	58.52	58.79	280,069	-0.11(-0.18%)
Dec 22, 2005	58.31	59.04	58.31	58.90	541,900	+0.43(+0.73%)
Dec 21, 2005	58.23	58.84	58.14	58.47	504,751	+0.36(+0.62%)
Dec 20, 2005	57.64	58.28	57.50	58.11	834,614	+0.68(+1.18%)
Dec 19, 2005	57.94	58.24	57.28	57.43	896,267	-0.55(-0.94%)
Dec 16, 2005	58.18	58.18	57.78	57.97	1,024,050	-0.21(-0.35%)
Dec 15, 2005	58.20	58.53	57.76	58.18	967,543	-0.02(-0.03%)
Dec 14, 2005	57.94	58.50	57.65	58.20	875,791	+0.06(+0.11%)
Dec 13, 2005	57.53	58.54	57.45	58.14	799,591	+0.71(+1.25%)
Dec 12, 2005	57.71	57.96	57.21	57.42	644,618	-0.23(-0.40%)
Dec 09, 2005	57.89	58.06	57.40	57.65	765,687	-0.17(-0.29%)
Dec 08, 2005	58.19	58.49	57.77	57.82	784,597	-0.67(-1.15%)
Dec 07, 2005	58.97	59.05	58.25	58.49	608,253	-0.48(-0.82%)
Dec 06, 2005	58.96	59.81	58.81	58.98	816,599	+0.29(+0.49%)
Dec 05, 2005	58.91	58.97	58.18	58.69	844,125	-0.45(-0.76%)
Dec 02, 2005	58.24	59.21	57.86	59.14	617,988	+0.68(+1.16%)

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.