Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	46.14	46.08	45.41	45.50	66,739	-0.64(-1.38%)
Feb 27, 2006	45.81	46.22	45.81	46.14	33,002	+0.39(+0.86%)
Feb 24, 2006	45.68	45.78	45.54	45.75	22,613	+0.09(+0.20%)
Feb 23, 2006	45.81	45.84	45.47	45.66	22,124	-0.14(-0.30%)
Feb 22, 2006	45.51	45.81	45.51	45.80	33,614	+0.37(+0.81%)
Feb 21, 2006	45.82	45.82	45.34	45.43	34,836	-0.29(-0.64%)
Feb 17, 2006	45.80	45.80	45.56	45.72	24,202	-0.02(-0.05%)
Feb 16, 2006	45.48	45.75	45.31	45.75	29,335	+0.38(+0.83%)
Feb 15, 2006	45.12	45.44	45.08	45.37	33,491	+0.27(+0.60%)
Feb 14, 2006	44.75	45.19	44.75	45.10	27,624	+0.43(+0.97%)
Feb 13, 2006	44.66	44.67	44.42	44.67	49,504	-0.02(-0.04%)
Feb 10, 2006	44.86	44.86	44.34	44.69	40,459	-0.17(-0.38%)
Feb 09, 2006	44.83	45.18	44.77	44.86	36,425	+0.04(+0.09%)
Feb 08, 2006	44.31	44.83	44.31	44.82	48,282	+0.42(+0.94%)
Feb 07, 2006	44.50	44.68	44.23	44.40	52,560	-0.03(-0.07%)
Feb 06, 2006	44.79	44.79	44.27	44.43	49,871	-0.38(-0.84%)
Feb 03, 2006	44.83	45.05	44.60	44.81	41,314	-0.04(-0.09%)
Feb 02, 2006	45.37	45.37	44.82	44.85	51,826	-0.46(-1.01%)
Feb 01, 2006	45.22	45.46	45.10	45.31	35,203	+0.29(+0.64%)
Jan 31, 2006	45.03	45.11	44.83	45.02	123,700	+0.09(+0.20%)
Jan 30, 2006	45.13	45.15	44.91	44.93	24,568	-0.31(-0.69%)
Jan 27, 2006	44.77	45.29	44.77	45.24	53,293	+0.58(+1.30%)
Jan 26, 2006	44.56	44.82	44.55	44.66	79,573	+0.30(+0.68%)
Jan 25, 2006	44.61	44.67	44.19	44.36	45,837	-0.11(-0.24%)
Jan 24, 2006	44.61	44.65	44.35	44.46	54,882	-0.11(-0.24%)
Jan 23, 2006	44.75	44.79	44.42	44.57	44,981	-0.15(-0.33%)
Jan 20, 2006	45.61	45.61	44.69	44.72	57,082	-0.82(-1.80%)
Jan 19, 2006	45.32	45.64	45.10	45.54	44,859	+0.26(+0.58%)
Jan 18, 2006	45.10	45.32	45.08	45.27	41,926	+0.11(+0.25%)
Jan 17, 2006	45.21	45.21	44.94	45.16	72,973	-0.12(-0.27%)
Jan 13, 2006	45.41	45.41	45.09	45.28	109,398	-0.02(-0.05%)
Jan 12, 2006	45.45	45.45	45.20	45.31	46,570	-0.04(-0.09%)
Jan 11, 2006	45.59	45.59	45.33	45.35	56,960	-0.13(-0.29%)
Jan 10, 2006	45.59	45.59	45.35	45.48	50,971	-0.22(-0.48%)
Jan 09, 2006	45.49	45.70	45.41	45.70	66,739	+0.29(+0.65%)
Jan 06, 2006	45.21	45.45	45.17	45.41	54,149	+0.30(+0.67%)
Jan 05, 2006	45.23	45.23	45.05	45.10	78,107	+0.00(+0.00%)
Jan 04, 2006	44.84	45.18	44.84	45.10	119,788	+0.47(+1.04%)
Jan 03, 2006	44.34	44.79	44.10	44.64	47,793	+0.44(+1.00%)
Dec 30, 2005	44.46	44.46	44.14	44.19	46,448	-0.23(-0.52%)
Dec 29, 2005	44.63	44.71	44.42	44.42	58,183	-0.22(-0.49%)
Dec 28, 2005	44.63	44.71	44.51	44.64	75,784	+0.07(+0.17%)
Dec 27, 2005	45.12	45.12	44.51	44.57	77,006	-0.38(-0.86%)
Dec 23, 2005	44.99	45.04	44.86	44.95	31,291	+0.02(+0.05%)
Dec 22, 2005	44.37	44.94	44.28	44.93	43,637	+0.00(+0.00%)
Dec 21, 2005	44.88	45.08	44.82	44.93	44,248	+0.25(+0.57%)
Dec 20, 2005	44.71	44.84	44.51	44.68	44,126	+0.03(+0.07%)
Dec 19, 2005	44.84	44.99	44.63	44.64	43,392	+0.14(+0.31%)
Dec 16, 2005	44.55	44.69	44.49	44.51	48,648	+0.06(+0.13%)
Dec 15, 2005	44.53	44.59	44.25	44.45	470,353	+0.08(+0.18%)
Dec 14, 2005	44.46	44.59	44.26	44.37	69,306	+0.09(+0.20%)
Dec 13, 2005	43.96	44.36	43.96	44.28	54,271	+0.40(+0.92%)
Dec 12, 2005	43.91	43.92	43.56	43.87	31,413	-0.07(-0.15%)
Dec 09, 2005	44.01	44.03	43.75	43.94	22,613	+0.07(+0.17%)
Dec 08, 2005	43.64	44.04	43.64	43.87	20,535	+0.20(+0.47%)
Dec 07, 2005	43.80	43.84	43.50	43.66	37,647	-0.11(-0.24%)
Dec 06, 2005	44.10	44.17	43.77	43.77	40,825	-0.16(-0.37%)
Dec 05, 2005	43.99	43.99	43.77	43.93	36,425	+0.10(+0.22%)
Dec 02, 2005	43.56	43.91	43.56	43.84	39,359	+0.09(+0.21%)

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.