Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	44.10	43.91	43.56	43.70	761,566	-0.40(-0.91%)
Feb 27, 2006	43.96	44.28	43.85	44.10	413,252	-0.15(-0.33%)
Feb 24, 2006	44.39	44.46	44.07	44.25	466,110	-0.04(-0.08%)
Feb 23, 2006	44.39	44.58	44.05	44.28	415,998	-0.20(-0.46%)
Feb 22, 2006	44.59	44.86	44.40	44.49	521,165	-0.04(-0.10%)
Feb 21, 2006	45.14	45.50	44.53	44.53	670,540	-0.29(-0.65%)
Feb 17, 2006	44.43	45.00	44.26	44.82	608,484	+0.26(+0.59%)
Feb 16, 2006	43.77	44.56	43.75	44.56	636,903	+0.86(+1.97%)
Feb 15, 2006	43.88	44.07	43.53	43.70	482,860	-0.23(-0.53%)
Feb 14, 2006	43.40	44.04	43.21	43.94	507,710	+0.76(+1.77%)
Feb 13, 2006	42.97	43.51	42.86	43.17	567,570	+0.11(+0.25%)
Feb 10, 2006	42.36	43.22	42.36	43.06	532,835	+0.63(+1.49%)
Feb 09, 2006	42.98	43.13	42.43	42.43	535,032	-0.55(-1.27%)
Feb 08, 2006	42.70	43.01	42.30	42.97	510,456	+0.55(+1.29%)
Feb 07, 2006	42.54	42.97	42.39	42.43	306,438	-0.25(-0.60%)
Feb 06, 2006	42.65	42.94	42.53	42.68	342,958	+0.07(+0.17%)
Feb 03, 2006	41.83	42.91	41.83	42.61	492,745	-0.28(-0.66%)
Feb 02, 2006	43.70	43.70	42.65	42.89	777,492	-0.98(-2.22%)
Feb 01, 2006	43.50	43.99	43.49	43.87	601,619	+0.36(+0.82%)
Jan 31, 2006	43.81	44.07	43.51	43.51	789,985	-0.40(-0.91%)
Jan 30, 2006	43.92	44.01	43.64	43.91	473,524	-0.15(-0.35%)
Jan 27, 2006	44.72	44.72	44.07	44.07	489,862	-0.47(-1.05%)
Jan 26, 2006	44.39	44.71	44.08	44.53	1,619,649	+0.76(+1.73%)
Jan 25, 2006	43.85	43.88	42.90	43.77	1,479,198	+0.66(+1.52%)
Jan 24, 2006	43.70	44.54	42.94	43.12	2,250,649	+1.29(+3.08%)
Jan 23, 2006	41.91	42.08	41.63	41.83	654,889	-0.04(-0.09%)
Jan 20, 2006	42.65	42.65	41.78	41.87	661,204	-0.79(-1.84%)
Jan 19, 2006	42.48	42.78	42.32	42.65	645,415	+0.34(+0.79%)
Jan 18, 2006	42.22	42.57	42.15	42.32	927,690	+0.04(+0.09%)
Jan 17, 2006	42.14	42.54	42.10	42.28	446,340	-0.07(-0.17%)
Jan 13, 2006	42.46	42.82	42.21	42.35	451,283	+0.00(+0.00%)
Jan 12, 2006	42.35	42.56	42.14	42.35	430,963	-0.01(-0.02%)
Jan 11, 2006	42.61	42.82	42.27	42.36	484,508	-0.17(-0.41%)
Jan 10, 2006	42.12	42.54	42.10	42.54	889,386	+0.18(+0.43%)
Jan 09, 2006	41.79	42.84	41.52	42.35	798,497	+0.56(+1.34%)
Jan 06, 2006	41.81	41.85	41.41	41.79	725,732	+0.47(+1.13%)
Jan 05, 2006	41.61	41.62	41.28	41.33	600,109	-0.31(-0.75%)
Jan 04, 2006	41.08	41.92	40.99	41.64	952,815	+0.61(+1.49%)
Jan 03, 2006	40.35	41.14	40.07	41.03	756,486	+0.77(+1.92%)
Dec 30, 2005	40.79	40.79	40.21	40.26	636,079	-0.62(-1.51%)
Dec 29, 2005	41.03	41.31	40.84	40.88	381,538	+0.04(+0.09%)
Dec 28, 2005	40.94	41.04	40.58	40.84	394,169	-0.13(-0.32%)
Dec 27, 2005	41.09	41.52	40.92	40.97	463,639	-0.14(-0.34%)
Dec 23, 2005	41.08	41.44	40.98	41.11	234,359	+0.14(+0.34%)
Dec 22, 2005	40.88	41.15	40.67	40.97	649,946	+0.12(+0.30%)
Dec 21, 2005	40.53	41.15	40.53	40.85	472,563	+0.38(+0.94%)
Dec 20, 2005	40.53	40.69	40.29	40.47	446,615	+0.04(+0.09%)
Dec 19, 2005	40.67	40.97	40.41	40.43	536,267	-0.26(-0.64%)
Dec 16, 2005	41.13	41.34	40.67	40.69	768,568	-0.44(-1.06%)
Dec 15, 2005	41.43	41.52	41.04	41.13	598,324	-0.31(-0.74%)
Dec 14, 2005	41.31	41.61	41.19	41.44	606,973	+0.08(+0.19%)
Dec 13, 2005	41.48	41.74	41.31	41.36	881,560	-0.20(-0.49%)
Dec 12, 2005	41.63	41.86	41.17	41.56	412,017	-0.01(-0.03%)
Dec 09, 2005	41.56	41.89	41.23	41.58	483,684	+0.12(+0.28%)
Dec 08, 2005	41.81	41.88	41.33	41.46	674,522	-0.24(-0.58%)
Dec 07, 2005	42.46	42.46	41.50	41.70	849,021	-0.70(-1.65%)
Dec 06, 2005	42.76	42.89	42.34	42.40	473,250	-0.04(-0.09%)
Dec 05, 2005	42.68	42.96	42.35	42.43	466,248	-0.67(-1.55%)
Dec 02, 2005	43.19	43.37	42.87	43.10	455,813	-0.17(-0.40%)

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.