Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	41.24	41.74	41.18	41.64	971,624	+0.40(+0.97%)
Feb 27, 2006	41.13	41.54	40.78	41.24	1,053,328	+0.35(+0.86%)
Feb 24, 2006	40.52	40.89	40.44	40.89	973,409	+0.27(+0.66%)
Feb 23, 2006	40.10	40.70	39.86	40.62	578,857	+0.50(+1.23%)
Feb 22, 2006	39.67	40.47	39.67	40.13	1,377,202	+0.47(+1.18%)
Feb 21, 2006	40.38	40.39	39.52	39.66	1,266,514	-0.92(-2.28%)
Feb 17, 2006	41.33	41.33	40.31	40.58	1,229,757	-0.74(-1.80%)
Feb 16, 2006	41.95	41.95	41.11	41.33	831,740	-0.55(-1.32%)
Feb 15, 2006	41.47	41.90	40.92	41.88	973,829	+0.22(+0.53%)
Feb 14, 2006	41.80	41.88	41.41	41.66	761,693	-0.29(-0.68%)
Feb 13, 2006	42.82	42.85	41.55	41.95	1,198,147	-0.64(-1.50%)
Feb 10, 2006	45.23	45.23	42.33	42.58	2,234,672	-0.64(-1.48%)
Feb 09, 2006	42.80	43.99	42.80	43.22	1,130,201	+0.66(+1.54%)
Feb 08, 2006	41.87	42.95	41.64	42.56	750,036	+0.43(+1.02%)
Feb 07, 2006	41.92	42.41	41.80	42.14	621,075	+0.11(+0.27%)
Feb 06, 2006	42.85	43.09	41.97	42.02	668,543	-0.97(-2.26%)
Feb 03, 2006	43.62	43.76	42.82	42.99	461,132	-0.72(-1.66%)
Feb 02, 2006	43.33	43.80	42.90	43.72	452,836	+0.21(+0.48%)
Feb 01, 2006	43.08	43.73	42.94	43.51	438,869	+0.47(+1.08%)
Jan 31, 2006	43.66	43.66	42.66	43.04	633,992	-0.62(-1.42%)
Jan 30, 2006	43.80	44.17	43.02	43.66	543,886	-0.28(-0.63%)
Jan 27, 2006	43.64	44.09	43.28	43.94	761,798	+0.53(+1.23%)
Jan 26, 2006	43.15	43.53	42.86	43.40	373,443	+0.49(+1.13%)
Jan 25, 2006	43.08	43.33	42.78	42.92	341,727	-0.08(-0.18%)
Jan 24, 2006	41.57	43.31	41.45	42.99	828,800	+1.51(+3.65%)
Jan 23, 2006	41.58	41.63	41.32	41.48	584,003	-0.10(-0.25%)
Jan 20, 2006	41.96	42.58	41.49	41.58	459,557	-0.57(-1.36%)
Jan 19, 2006	42.17	42.74	41.95	42.15	437,924	+0.05(+0.11%)
Jan 18, 2006	41.66	42.41	41.18	42.11	500,724	+0.26(+0.61%)
Jan 17, 2006	42.38	42.61	41.66	41.85	570,561	-0.87(-2.03%)
Jan 13, 2006	42.54	43.22	42.38	42.72	485,182	+0.10(+0.25%)
Jan 12, 2006	43.53	43.53	42.30	42.61	1,130,936	-1.20(-2.74%)
Jan 11, 2006	43.71	44.11	43.55	43.81	734,389	+0.01(+0.02%)
Jan 10, 2006	43.78	43.98	43.33	43.80	818,088	-0.27(-0.60%)
Jan 09, 2006	44.28	45.23	44.07	44.07	1,517,506	-1.54(-3.38%)
Jan 06, 2006	45.64	46.38	45.28	45.61	833,000	+0.54(+1.20%)
Jan 05, 2006	44.52	45.61	44.46	45.07	1,269,874	+1.18(+2.69%)
Jan 04, 2006	44.66	45.09	43.69	43.89	2,132,700	-2.20(-4.77%)
Jan 03, 2006	45.67	46.50	44.94	46.09	921,740	+0.70(+1.55%)
Dec 30, 2005	45.25	45.73	45.16	45.38	462,393	-0.15(-0.33%)
Dec 29, 2005	45.39	46.10	45.23	45.54	296,675	+0.30(+0.65%)
Dec 28, 2005	45.52	45.86	45.16	45.24	438,134	+0.07(+0.15%)
Dec 27, 2005	45.14	45.62	45.05	45.17	631,996	+0.13(+0.30%)
Dec 23, 2005	44.56	45.22	44.38	45.04	441,179	+0.65(+1.46%)
Dec 22, 2005	44.90	44.91	44.04	44.39	1,024,973	-0.53(-1.19%)
Dec 21, 2005	42.74	44.99	42.74	44.93	1,228,287	+2.27(+5.31%)
Dec 20, 2005	42.38	42.99	42.37	42.66	582,218	+0.32(+0.76%)
Dec 19, 2005	42.94	43.39	42.21	42.34	670,958	-0.79(-1.83%)
Dec 16, 2005	43.80	44.13	42.95	43.13	532,440	-0.69(-1.56%)
Dec 15, 2005	43.95	44.26	43.29	43.81	404,633	-0.15(-0.35%)
Dec 14, 2005	43.74	44.10	43.21	43.96	620,864	+0.16(+0.37%)
Dec 13, 2005	44.62	44.94	43.10	43.80	967,633	-0.90(-2.02%)
Dec 12, 2005	45.17	45.20	44.38	44.71	571,926	-0.09(-0.19%)
Dec 09, 2005	45.12	45.12	44.23	44.79	505,240	-0.14(-0.32%)
Dec 08, 2005	45.34	45.68	44.70	44.94	445,170	-0.31(-0.69%)
Dec 07, 2005	45.42	45.97	45.01	45.25	517,632	-0.41(-0.90%)
Dec 06, 2005	46.43	46.77	45.52	45.66	708,239	-0.58(-1.26%)
Dec 05, 2005	47.33	47.43	46.07	46.24	604,692	-1.24(-2.61%)
Dec 02, 2005	47.75	48.09	47.00	47.48	614,248	-0.04(-0.08%)

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.