Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	53.99	54.41	53.75	54.36	375,094	+0.37(+0.69%)
Feb 27, 2006	53.32	54.10	53.00	53.99	161,041	+0.55(+1.03%)
Feb 24, 2006	51.91	53.71	51.91	53.44	283,550	+1.31(+2.51%)
Feb 23, 2006	51.43	52.14	50.90	52.13	298,376	+0.61(+1.18%)
Feb 22, 2006	50.98	51.91	50.74	51.52	201,179	+0.70(+1.38%)
Feb 21, 2006	50.40	50.92	50.31	50.82	154,107	+0.43(+0.85%)
Feb 17, 2006	50.29	50.47	50.01	50.39	71,217	+0.28(+0.56%)
Feb 16, 2006	49.70	50.39	49.66	50.11	110,700	+0.56(+1.13%)
Feb 15, 2006	48.75	49.68	48.43	49.55	108,117	+0.86(+1.77%)
Feb 14, 2006	48.22	48.85	47.66	48.69	223,424	+0.34(+0.70%)
Feb 13, 2006	48.44	48.74	47.71	48.35	134,716	-0.19(-0.39%)
Feb 10, 2006	48.80	49.12	48.25	48.54	63,546	-0.47(-0.96%)
Feb 09, 2006	48.65	49.74	48.11	49.01	129,017	+0.23(+0.47%)
Feb 08, 2006	48.41	48.90	47.58	48.78	170,939	+0.59(+1.22%)
Feb 07, 2006	49.69	49.91	47.74	48.19	159,972	-1.80(-3.60%)
Feb 06, 2006	49.41	50.00	48.56	49.99	166,679	+0.82(+1.67%)
Feb 03, 2006	50.91	51.10	49.10	49.17	181,033	-2.12(-4.13%)
Feb 02, 2006	50.65	53.60	50.03	51.29	435,969	+1.58(+3.18%)
Feb 01, 2006	49.20	49.98	48.65	49.71	190,815	+0.13(+0.26%)
Jan 31, 2006	48.78	49.72	48.67	49.58	197,641	+0.59(+1.20%)
Jan 30, 2006	48.65	49.01	48.22	48.99	94,179	+0.12(+0.25%)
Jan 27, 2006	48.74	49.00	48.62	48.87	80,268	+0.13(+0.27%)
Jan 26, 2006	48.87	49.08	48.42	48.74	199,860	+0.16(+0.33%)
Jan 25, 2006	49.20	49.20	48.35	48.58	94,729	-0.32(-0.65%)
Jan 24, 2006	47.00	49.28	47.00	48.90	526,292	+1.91(+4.06%)
Jan 23, 2006	47.75	47.97	46.82	46.99	238,148	-0.86(-1.80%)
Jan 20, 2006	48.70	48.70	47.66	47.85	254,648	-0.65(-1.34%)
Jan 19, 2006	48.27	48.75	48.07	48.50	243,422	+0.70(+1.46%)
Jan 18, 2006	47.00	47.89	46.97	47.80	106,368	+0.37(+0.78%)
Jan 17, 2006	47.94	47.98	46.60	47.43	121,203	-0.45(-0.94%)
Jan 13, 2006	48.20	48.30	47.61	47.88	147,106	-0.22(-0.46%)
Jan 12, 2006	48.21	48.46	47.82	48.10	86,500	-0.27(-0.56%)
Jan 11, 2006	48.76	49.23	47.64	48.37	159,807	-0.47(-0.96%)
Jan 10, 2006	49.31	49.36	48.58	48.84	164,102	-1.00(-2.01%)
Jan 09, 2006	49.98	49.99	49.50	49.84	165,753	+0.03(+0.06%)
Jan 06, 2006	49.47	50.00	49.31	49.81	167,451	+0.68(+1.38%)
Jan 05, 2006	49.60	49.60	48.70	49.13	96,253	-0.25(-0.51%)
Jan 04, 2006	48.81	50.11	48.43	49.38	306,575	+0.91(+1.88%)
Jan 03, 2006	46.24	48.79	46.09	48.47	284,058	+2.53(+5.51%)
Dec 30, 2005	46.33	46.33	45.58	45.94	78,237	-0.57(-1.23%)
Dec 29, 2005	46.25	47.19	45.40	46.51	132,762	+0.22(+0.48%)
Dec 28, 2005	46.63	46.63	46.13	46.29	75,600	+0.00(+0.00%)
Dec 27, 2005	47.17	47.18	46.29	46.29	174,100	-0.73(-1.55%)
Dec 23, 2005	47.07	47.45	46.77	47.02	53,265	-0.04(-0.08%)
Dec 22, 2005	46.95	47.07	46.43	47.06	126,251	+0.36(+0.77%)
Dec 21, 2005	45.19	47.00	44.97	46.70	434,725	+1.57(+3.48%)
Dec 20, 2005	44.24	45.22	44.14	45.13	99,341	+0.79(+1.78%)
Dec 19, 2005	44.90	44.90	43.76	44.34	126,244	-0.31(-0.69%)
Dec 16, 2005	45.32	45.41	44.64	44.65	160,434	-0.57(-1.26%)
Dec 15, 2005	44.85	45.28	44.50	45.22	131,490	+0.12(+0.27%)
Dec 14, 2005	45.47	46.09	44.79	45.10	259,934	-0.53(-1.16%)
Dec 13, 2005	44.72	45.80	44.68	45.63	122,437	+0.48(+1.06%)
Dec 12, 2005	44.59	45.52	44.01	45.15	240,812	+0.46(+1.03%)
Dec 09, 2005	44.54	44.85	43.69	44.69	369,229	-0.07(-0.16%)
Dec 08, 2005	44.39	46.40	44.39	44.76	281,338	+0.31(+0.70%)
Dec 07, 2005	43.66	44.72	42.98	44.45	218,516	+0.81(+1.86%)
Dec 06, 2005	44.12	44.12	43.46	43.64	239,503	-0.26(-0.59%)
Dec 05, 2005	44.53	44.60	43.70	43.90	112,090	-0.47(-1.06%)
Dec 02, 2005	44.72	44.82	44.18	44.37	84,788	-0.45(-1.00%)

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.