Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	48.35	48.40	46.99	47.16	14,225,119	-1.19(-2.46%)
Feb 27, 2006	47.13	48.49	46.97	48.35	11,439,256	+1.16(+2.46%)
Feb 24, 2006	47.09	47.28	46.58	47.19	7,123,297	+0.26(+0.55%)
Feb 23, 2006	47.47	47.67	46.85	46.93	8,423,466	-0.85(-1.78%)
Feb 22, 2006	47.00	48.48	46.85	47.78	11,532,433	+0.84(+1.79%)
Feb 21, 2006	48.08	48.19	46.71	46.94	11,795,242	-1.37(-2.84%)
Feb 17, 2006	47.89	48.88	47.68	48.31	14,800,845	+0.21(+0.44%)
Feb 16, 2006	47.49	48.11	47.00	48.10	14,247,900	+0.76(+1.61%)
Feb 15, 2006	47.27	47.96	46.75	47.34	12,614,227	-0.26(-0.55%)
Feb 14, 2006	46.36	47.96	46.09	47.60	16,978,838	+1.65(+3.59%)
Feb 13, 2006	46.30	46.52	45.48	45.95	9,316,237	-0.71(-1.52%)
Feb 10, 2006	46.40	46.80	45.74	46.66	8,898,836	+0.50(+1.08%)
Feb 09, 2006	47.05	47.32	46.06	46.16	9,714,026	-0.81(-1.72%)
Feb 08, 2006	45.85	47.13	45.81	46.97	11,594,561	+1.24(+2.71%)
Feb 07, 2006	45.85	46.12	45.08	45.73	11,867,122	-0.20(-0.44%)
Feb 06, 2006	45.82	46.34	45.51	45.93	8,961,774	-0.15(-0.33%)
Feb 03, 2006	46.55	46.80	45.75	46.08	11,569,615	-0.80(-1.71%)
Feb 02, 2006	47.59	47.91	46.87	46.88	9,859,487	-1.05(-2.19%)
Feb 01, 2006	47.47	48.30	47.13	47.93	12,480,983	-0.03(-0.06%)
Jan 31, 2006	48.37	48.86	47.54	47.96	12,810,514	-0.61(-1.26%)
Jan 30, 2006	48.09	48.80	47.91	48.57	12,418,675	+0.55(+1.15%)
Jan 27, 2006	47.56	48.17	47.10	48.02	14,466,289	+0.52(+1.09%)
Jan 26, 2006	46.74	48.09	46.50	47.50	19,733,608	-0.08(-0.17%)
Jan 25, 2006	48.07	48.60	47.11	47.58	17,309,352	-0.49(-1.02%)
Jan 24, 2006	47.25	48.30	46.96	48.07	13,907,044	+1.15(+2.45%)
Jan 23, 2006	46.75	47.19	46.50	46.92	10,815,941	-0.04(-0.09%)
Jan 20, 2006	48.47	48.68	46.53	46.96	21,029,930	-1.71(-3.51%)
Jan 19, 2006	48.22	48.72	47.61	48.67	14,107,588	+0.92(+1.93%)
Jan 18, 2006	47.42	48.48	47.40	47.75	13,203,917	-0.37(-0.77%)
Jan 17, 2006	47.42	48.33	47.31	48.12	13,169,017	-0.52(-1.07%)
Jan 13, 2006	48.92	49.00	48.06	48.64	11,708,674	-0.36(-0.73%)
Jan 12, 2006	48.60	49.30	48.27	49.00	16,641,600	+0.20(+0.41%)
Jan 11, 2006	47.55	49.45	47.30	48.80	20,006,256	+1.42(+3.00%)
Jan 10, 2006	47.16	48.00	47.09	47.38	12,886,221	-0.19(-0.40%)
Jan 09, 2006	46.94	47.70	46.91	47.57	14,562,925	+0.21(+0.44%)
Jan 06, 2006	45.55	47.39	45.36	47.36	26,689,918	+2.15(+4.76%)
Jan 05, 2006	45.23	45.68	45.00	45.21	10,866,567	-0.22(-0.48%)
Jan 04, 2006	44.00	45.49	43.93	45.43	16,830,288	+1.43(+3.25%)
Jan 03, 2006	43.25	44.35	42.91	44.00	15,828,383	+0.92(+2.14%)
Dec 30, 2005	43.23	43.50	42.98	43.08	8,620,309	-0.46(-1.06%)
Dec 29, 2005	43.65	44.12	43.42	43.54	7,923,891	-0.11(-0.25%)
Dec 28, 2005	43.72	44.10	43.53	43.65	7,204,700	+0.01(+0.02%)
Dec 27, 2005	44.27	44.68	43.41	43.64	8,684,300	-0.75(-1.69%)
Dec 23, 2005	44.77	44.85	44.25	44.39	5,371,165	+0.00(+0.00%)
Dec 22, 2005	44.24	44.55	43.59	44.39	9,768,175	+0.40(+0.91%)
Dec 21, 2005	44.21	44.85	43.75	43.99	11,116,931	-0.10(-0.23%)
Dec 20, 2005	43.75	44.80	43.69	44.09	15,947,896	+0.40(+0.92%)
Dec 19, 2005	45.42	45.51	43.65	43.69	14,549,774	-1.26(-2.80%)
Dec 16, 2005	45.63	46.15	44.89	44.95	26,653,614	-0.79(-1.73%)
Dec 15, 2005	46.23	46.58	45.45	45.74	11,021,355	-0.49(-1.06%)
Dec 14, 2005	45.75	46.60	45.64	46.23	15,107,437	+0.39(+0.85%)
Dec 13, 2005	45.19	46.24	45.18	45.84	14,895,834	+0.64(+1.42%)
Dec 12, 2005	44.45	45.30	44.43	45.20	9,313,443	+0.75(+1.69%)
Dec 09, 2005	44.52	44.80	44.07	44.45	10,016,992	+0.24(+0.54%)
Dec 08, 2005	45.61	45.86	43.95	44.21	21,430,360	-0.79(-1.76%)
Dec 07, 2005	44.64	45.15	44.55	45.00	8,809,007	+0.26(+0.58%)
Dec 06, 2005	44.71	45.32	44.46	44.74	11,042,906	+0.25(+0.56%)
Dec 05, 2005	45.01	45.32	44.34	44.49	11,896,056	-0.71(-1.57%)
Dec 02, 2005	45.30	45.60	44.72	45.20	11,472,512	-0.40(-0.88%)

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.