Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	43.27	43.52	43.05	43.08	445,193	-0.19(-0.44%)
Feb 27, 2006	42.96	43.47	42.93	43.27	196,680	+0.45(+1.06%)
Feb 24, 2006	42.56	42.85	42.33	42.82	117,227	+0.43(+1.01%)
Feb 23, 2006	42.42	42.76	42.07	42.39	208,545	+0.13(+0.30%)
Feb 22, 2006	41.78	42.39	41.76	42.26	230,375	+0.42(+1.00%)
Feb 21, 2006	42.15	42.27	41.76	41.85	239,616	-0.05(-0.11%)
Feb 17, 2006	41.59	42.11	41.59	41.89	776,462	+0.05(+0.13%)
Feb 16, 2006	42.79	42.96	41.80	41.84	316,260	-0.66(-1.54%)
Feb 15, 2006	42.62	43.41	42.33	42.49	118,584	-0.19(-0.45%)
Feb 14, 2006	42.30	42.71	42.25	42.68	66,181	+0.54(+1.27%)
Feb 13, 2006	42.42	42.56	42.09	42.15	106,198	-0.24(-0.56%)
Feb 10, 2006	42.26	42.61	42.26	42.38	80,206	+0.05(+0.11%)
Feb 09, 2006	42.14	42.35	42.14	42.34	135,327	+0.05(+0.13%)
Feb 08, 2006	41.75	42.33	41.60	42.28	157,530	+0.66(+1.57%)
Feb 07, 2006	42.32	42.32	41.54	41.63	148,685	-0.58(-1.38%)
Feb 06, 2006	42.06	42.34	41.76	42.21	111,948	+0.05(+0.11%)
Feb 03, 2006	42.46	42.48	42.06	42.16	74,341	-0.59(-1.38%)
Feb 02, 2006	42.57	42.80	42.51	42.76	92,037	+0.00(+0.00%)
Feb 01, 2006	42.81	42.96	42.58	42.76	197,964	-0.23(-0.53%)
Jan 31, 2006	43.35	43.35	42.91	42.98	368,379	-0.18(-0.42%)
Jan 30, 2006	43.03	43.67	43.03	43.16	261,313	+0.11(+0.25%)
Jan 27, 2006	42.76	43.22	42.76	43.06	400,203	+0.26(+0.62%)
Jan 26, 2006	44.17	44.71	42.68	42.79	403,812	-1.16(-2.63%)
Jan 25, 2006	43.88	44.12	43.77	43.95	273,993	-0.07(-0.17%)
Jan 24, 2006	43.85	44.19	43.75	44.02	370,953	+0.06(+0.14%)
Jan 23, 2006	44.74	44.77	43.77	43.96	334,392	-0.52(-1.17%)
Jan 20, 2006	44.31	44.77	43.76	44.47	186,405	+0.20(+0.45%)
Jan 19, 2006	43.62	44.28	43.59	44.27	95,016	+0.89(+2.05%)
Jan 18, 2006	43.36	43.65	43.16	43.38	114,317	-0.09(-0.21%)
Jan 17, 2006	44.15	44.15	43.37	43.47	197,893	-0.60(-1.36%)
Jan 13, 2006	44.42	44.42	44.04	44.07	144,998	-0.17(-0.39%)
Jan 12, 2006	44.35	44.47	44.12	44.25	165,660	-0.05(-0.12%)
Jan 11, 2006	44.45	44.45	43.98	44.30	105,892	+0.21(+0.47%)
Jan 10, 2006	44.35	44.35	43.90	44.09	178,492	+0.11(+0.25%)
Jan 09, 2006	44.35	44.71	43.86	43.98	230,098	-0.04(-0.08%)
Jan 06, 2006	43.93	44.09	43.57	44.02	143,001	+0.45(+1.04%)
Jan 05, 2006	43.88	43.89	43.31	43.57	216,722	-0.19(-0.44%)
Jan 04, 2006	43.57	43.95	43.34	43.76	209,174	+0.16(+0.38%)
Jan 03, 2006	43.55	43.98	43.19	43.59	356,105	+0.02(+0.04%)
Dec 30, 2005	43.58	43.67	43.39	43.57	110,664	+0.01(+0.02%)
Dec 29, 2005	43.57	43.78	43.48	43.57	119,363	-0.12(-0.27%)
Dec 28, 2005	43.16	43.76	43.16	43.68	164,341	+0.27(+0.63%)
Dec 27, 2005	43.57	43.66	42.97	43.41	338,905	+0.20(+0.46%)
Dec 23, 2005	43.17	43.57	43.12	43.21	274,813	+0.01(+0.02%)
Dec 22, 2005	42.48	43.21	42.48	43.20	343,779	+0.66(+1.54%)
Dec 21, 2005	41.53	42.69	41.48	42.55	379,891	+1.15(+2.77%)
Dec 20, 2005	39.90	41.45	39.66	41.40	850,423	+1.28(+3.20%)
Dec 19, 2005	40.22	40.45	40.04	40.12	457,848	-0.25(-0.63%)
Dec 16, 2005	41.07	41.90	40.29	40.37	380,692	-0.85(-2.05%)
Dec 15, 2005	41.95	42.61	40.86	41.22	313,633	-0.97(-2.31%)
Dec 14, 2005	42.39	42.76	42.01	42.19	230,319	-0.15(-0.37%)
Dec 13, 2005	42.46	43.11	42.12	42.35	183,287	-0.27(-0.64%)
Dec 12, 2005	42.71	43.27	42.17	42.62	385,774	-0.35(-0.83%)
Dec 09, 2005	43.06	43.50	42.74	42.97	476,455	+0.13(+0.30%)
Dec 08, 2005	44.33	44.74	41.75	42.85	2,198,526	-5.19(-10.80%)
Dec 07, 2005	48.76	49.12	48.00	48.03	113,198	-0.77(-1.58%)
Dec 06, 2005	49.39	49.48	48.80	48.80	63,021	-0.25(-0.52%)
Dec 05, 2005	49.61	49.90	48.96	49.06	48,015	-0.90(-1.80%)
Dec 02, 2005	49.93	49.98	49.40	49.96	47,352	+0.28(+0.57%)

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.