Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	54.91	54.91	54.02	54.31	11,526	-0.60(-1.09%)
Feb 27, 2006	54.80	54.92	54.17	54.91	29,886	-0.14(-0.25%)
Feb 24, 2006	54.97	55.10	54.70	55.05	74,052	-0.17(-0.30%)
Feb 23, 2006	54.78	55.71	54.53	55.22	44,880	-0.09(-0.16%)
Feb 22, 2006	53.24	55.30	52.97	55.30	140,556	+2.07(+3.89%)
Feb 21, 2006	52.90	53.31	52.09	53.24	21,420	+0.66(+1.25%)
Feb 17, 2006	52.84	53.28	52.26	52.58	23,256	+0.16(+0.30%)
Feb 15, 2006	51.84	52.94	51.47	52.42	62,934	+0.74(+1.42%)
Feb 14, 2006	50.78	52.05	49.99	51.69	113,526	+0.78(+1.54%)
Feb 13, 2006	51.66	51.66	50.75	50.90	36,210	-0.76(-1.48%)
Feb 10, 2006	52.17	52.17	51.05	51.67	82,518	-0.64(-1.22%)
Feb 09, 2006	52.55	53.28	52.30	52.30	30,804	-0.36(-0.69%)
Feb 08, 2006	52.45	52.67	51.41	52.67	107,406	+0.16(+0.30%)
Feb 07, 2006	53.40	53.78	52.35	52.51	129,642	-1.98(-3.63%)
Feb 06, 2006	55.06	55.23	54.27	54.49	21,522	-0.67(-1.21%)
Feb 03, 2006	54.58	55.67	53.68	55.16	84,150	+0.42(+0.77%)
Feb 02, 2006	55.42	56.14	54.62	54.74	94,758	-0.96(-1.73%)
Feb 01, 2006	56.47	56.47	55.35	55.70	37,332	-0.96(-1.70%)
Jan 31, 2006	56.81	56.81	56.07	56.66	27,948	-0.38(-0.67%)
Jan 30, 2006	57.29	57.35	56.91	57.04	20,604	-0.30(-0.53%)
Jan 27, 2006	56.86	58.04	56.86	57.34	93,432	+0.48(+0.84%)
Jan 26, 2006	56.12	56.91	56.08	56.86	35,088	+1.33(+2.40%)
Jan 25, 2006	56.71	56.72	55.27	55.53	77,928	-1.24(-2.18%)
Jan 24, 2006	56.36	57.60	56.32	56.76	102,408	+1.29(+2.33%)
Jan 23, 2006	55.82	55.88	55.16	55.47	52,836	-0.35(-0.63%)
Jan 20, 2006	56.73	56.83	55.41	55.82	84,354	-0.60(-1.06%)
Jan 19, 2006	56.96	57.36	56.27	56.42	113,832	-0.74(-1.29%)
Jan 18, 2006	57.18	57.65	56.49	57.16	102,306	-0.26(-0.46%)
Jan 17, 2006	57.79	57.79	57.11	57.42	54,468	-0.37(-0.64%)
Jan 13, 2006	58.73	58.83	57.49	57.79	114,138	-1.18(-2.00%)
Jan 12, 2006	59.53	59.53	58.59	58.97	86,598	-0.59(-0.99%)
Jan 11, 2006	59.54	59.71	59.10	59.56	94,656	-0.13(-0.21%)
Jan 10, 2006	58.73	60.06	58.47	59.69	229,398	+0.44(+0.74%)
Jan 09, 2006	56.64	59.73	56.59	59.25	230,316	+2.47(+4.35%)
Jan 06, 2006	56.89	56.89	56.18	56.77	35,904	-0.36(-0.63%)
Jan 05, 2006	56.38	57.65	56.38	57.14	88,944	+0.75(+1.32%)
Jan 04, 2006	56.67	56.67	56.07	56.39	19,176	-0.65(-1.13%)
Jan 03, 2006	55.65	57.25	54.81	57.04	96,186	+1.46(+2.63%)
Dec 30, 2005	55.54	55.64	55.07	55.58	94,962	-0.21(-0.37%)
Dec 29, 2005	55.30	56.57	55.14	55.78	52,632	+0.35(+0.64%)
Dec 28, 2005	55.59	55.76	55.43	55.43	9,588	-0.46(-0.82%)
Dec 23, 2005	56.72	56.72	55.53	55.89	12,648	-0.62(-1.09%)
Dec 22, 2005	55.46	56.90	55.46	56.51	46,512	+0.60(+1.07%)
Dec 21, 2005	56.23	56.50	55.58	55.91	17,544	-0.36(-0.64%)
Dec 20, 2005	55.92	56.73	55.86	56.27	19,584	+0.34(+0.61%)
Dec 19, 2005	57.03	57.36	55.71	55.93	45,186	-1.29(-2.26%)
Dec 16, 2005	57.35	57.78	56.93	57.23	157,386	+0.47(+0.83%)
Dec 15, 2005	56.08	57.03	55.74	56.75	283,050	+1.69(+3.06%)
Dec 14, 2005	53.82	55.99	53.77	55.07	150,552	+1.21(+2.24%)
Dec 13, 2005	52.76	53.86	52.48	53.86	50,694	+1.00(+1.89%)
Dec 12, 2005	52.60	53.04	52.25	52.86	65,586	+0.30(+0.58%)
Dec 09, 2005	52.09	52.56	51.76	52.56	41,514	+0.43(+0.83%)
Dec 08, 2005	51.43	52.64	50.59	52.13	29,070	+0.76(+1.49%)
Dec 07, 2005	52.99	52.99	51.15	51.36	65,280	-1.64(-3.09%)
Dec 06, 2005	53.09	53.43	52.89	53.00	17,136	+0.15(+0.28%)
Dec 05, 2005	53.43	53.43	52.66	52.85	30,804	-0.74(-1.37%)
Dec 02, 2005	53.25	53.73	53.22	53.59	52,428	+0.49(+0.92%)

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.