Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	57.61	57.30	56.49	56.67	923,744	-0.94(-1.64%)
Feb 27, 2006	57.08	57.77	56.91	57.61	799,318	+0.44(+0.78%)
Feb 24, 2006	57.24	57.48	56.89	57.16	706,392	+0.04(+0.06%)
Feb 23, 2006	57.58	57.58	56.94	57.13	683,104	-0.76(-1.31%)
Feb 22, 2006	56.06	58.06	55.96	57.88	927,569	+1.96(+3.50%)
Feb 21, 2006	56.31	56.38	55.68	55.93	402,302	+0.11(+0.19%)
Feb 17, 2006	56.49	56.58	55.73	55.82	675,567	-0.89(-1.57%)
Feb 16, 2006	56.92	56.92	56.26	56.71	600,979	-0.44(-0.76%)
Feb 15, 2006	56.68	57.17	56.45	57.15	462,940	+0.38(+0.67%)
Feb 14, 2006	55.76	57.26	55.72	56.76	801,568	+0.78(+1.40%)
Feb 13, 2006	56.36	56.43	55.71	55.98	700,542	-0.35(-0.62%)
Feb 10, 2006	55.96	56.40	55.80	56.33	568,241	+0.32(+0.57%)
Feb 09, 2006	55.70	56.53	55.29	56.01	1,110,383	+0.25(+0.45%)
Feb 08, 2006	55.80	55.96	55.12	55.76	1,151,558	-0.33(-0.59%)
Feb 07, 2006	55.70	56.79	55.45	56.09	1,131,983	+0.10(+0.17%)
Feb 06, 2006	57.04	57.07	55.92	55.99	1,236,496	-1.10(-1.93%)
Feb 03, 2006	57.42	57.81	56.84	57.09	597,716	-0.53(-0.93%)
Feb 02, 2006	58.35	58.52	57.43	57.63	952,319	-0.63(-1.08%)
Feb 01, 2006	58.54	58.80	58.24	58.26	584,779	-0.42(-0.71%)
Jan 31, 2006	58.97	59.38	58.68	58.68	845,668	-0.07(-0.12%)
Jan 30, 2006	58.79	59.27	58.74	58.75	849,043	+0.39(+0.67%)
Jan 27, 2006	58.60	58.89	58.14	58.36	833,968	+0.13(+0.23%)
Jan 26, 2006	57.49	58.93	57.83	58.22	1,895,188	+0.73(+1.27%)
Jan 25, 2006	57.52	58.04	57.31	57.49	791,218	+0.15(+0.26%)
Jan 24, 2006	57.86	58.22	57.29	57.34	849,493	-0.44(-0.75%)
Jan 23, 2006	58.00	58.01	57.50	57.78	731,030	-0.08(-0.14%)
Jan 20, 2006	59.24	59.36	57.79	57.86	1,309,172	-1.32(-2.24%)
Jan 19, 2006	59.54	59.65	58.78	59.18	1,218,833	-0.33(-0.55%)
Jan 18, 2006	59.31	59.73	59.12	59.51	830,143	+0.03(+0.04%)
Jan 17, 2006	59.69	59.90	59.32	59.48	1,661,187	-0.29(-0.49%)
Jan 13, 2006	60.27	60.86	59.02	59.78	2,033,902	-1.42(-2.32%)
Jan 12, 2006	61.25	62.25	60.79	61.20	3,499,225	-1.91(-3.03%)
Jan 11, 2006	63.87	63.92	62.84	63.11	1,345,622	-0.93(-1.46%)
Jan 10, 2006	62.26	64.65	62.26	64.04	1,924,101	+1.45(+2.31%)
Jan 09, 2006	62.40	62.83	62.18	62.60	1,190,596	+0.48(+0.77%)
Jan 06, 2006	59.60	62.65	60.91	62.12	1,764,687	+2.52(+4.22%)
Jan 05, 2006	60.44	60.55	59.44	59.60	1,228,621	-0.97(-1.60%)
Jan 04, 2006	60.01	60.72	59.87	60.57	1,297,584	+0.80(+1.34%)
Jan 03, 2006	59.11	60.00	58.35	59.77	1,264,171	+1.26(+2.16%)
Dec 30, 2005	58.42	58.67	58.20	58.51	550,354	-0.21(-0.36%)
Dec 29, 2005	58.77	59.16	58.69	58.72	307,577	-0.09(-0.15%)
Dec 28, 2005	58.13	58.95	58.13	58.81	548,553	+0.97(+1.68%)
Dec 27, 2005	58.69	59.07	57.84	57.84	609,641	-0.63(-1.08%)
Dec 23, 2005	58.58	58.80	58.20	58.47	281,589	-0.11(-0.18%)
Dec 22, 2005	58.00	58.72	58.00	58.58	544,841	+0.43(+0.73%)
Dec 21, 2005	57.91	58.52	57.82	58.15	507,491	+0.36(+0.62%)
Dec 20, 2005	57.33	57.96	57.19	57.80	839,143	+0.68(+1.18%)
Dec 19, 2005	57.63	57.93	56.97	57.12	901,131	-0.54(-0.94%)
Dec 16, 2005	57.87	57.87	57.47	57.66	1,029,607	-0.20(-0.35%)
Dec 15, 2005	57.88	58.21	57.45	57.87	972,794	-0.02(-0.03%)
Dec 14, 2005	57.63	58.19	57.34	57.88	880,543	+0.06(+0.11%)
Dec 13, 2005	57.22	58.22	57.14	57.82	803,930	+0.71(+1.25%)
Dec 12, 2005	57.40	57.64	56.90	57.11	648,117	-0.23(-0.40%)
Dec 09, 2005	57.58	57.75	57.09	57.34	769,843	-0.17(-0.29%)
Dec 08, 2005	57.88	58.18	57.46	57.51	788,855	-0.67(-1.15%)
Dec 07, 2005	58.65	58.73	57.94	58.18	611,554	-0.48(-0.82%)
Dec 06, 2005	58.64	59.48	58.49	58.66	821,030	+0.28(+0.49%)
Dec 05, 2005	58.60	58.65	57.87	58.37	848,706	-0.44(-0.76%)
Dec 02, 2005	57.93	58.89	57.55	58.82	621,342	+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.