Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	46.37	46.66	46.26	46.45	639,951	+0.08(+0.17%)
Feb 27, 2006	46.24	46.44	45.87	46.37	660,443	+0.29(+0.62%)
Feb 24, 2006	46.31	46.38	45.82	46.09	722,590	-0.22(-0.48%)
Feb 23, 2006	46.18	46.43	45.97	46.31	650,869	+0.20(+0.43%)
Feb 22, 2006	45.57	46.32	45.25	46.11	871,073	+0.69(+1.52%)
Feb 21, 2006	45.78	45.99	45.21	45.42	760,887	-0.27(-0.60%)
Feb 17, 2006	45.26	45.76	45.10	45.69	1,042,230	+0.43(+0.96%)
Feb 16, 2006	44.89	45.29	44.83	45.26	707,809	+0.29(+0.65%)
Feb 15, 2006	44.56	45.00	44.41	44.97	1,130,077	+0.32(+0.71%)
Feb 14, 2006	44.34	44.78	43.97	44.65	486,598	+0.31(+0.70%)
Feb 13, 2006	44.26	44.56	44.12	44.34	533,292	+0.16(+0.36%)
Feb 10, 2006	44.41	44.51	43.76	44.18	1,106,225	+0.17(+0.39%)
Feb 09, 2006	43.67	44.28	43.34	44.01	1,045,254	+0.40(+0.91%)
Feb 08, 2006	43.38	43.69	43.07	43.61	1,090,101	+0.21(+0.48%)
Feb 07, 2006	43.32	43.90	43.16	43.40	1,142,674	+0.16(+0.37%)
Feb 06, 2006	42.33	43.24	42.32	43.24	994,864	+0.91(+2.15%)
Feb 03, 2006	42.45	42.92	41.84	42.33	887,197	-0.67(-1.56%)
Feb 02, 2006	43.10	43.21	42.93	43.00	794,480	-0.29(-0.67%)
Feb 01, 2006	43.15	43.45	43.12	43.29	859,987	+0.09(+0.21%)
Jan 31, 2006	42.73	43.23	42.63	43.21	1,005,949	+0.33(+0.76%)
Jan 30, 2006	43.21	43.23	42.79	42.88	319,639	-0.38(-0.87%)
Jan 27, 2006	42.57	43.53	42.57	43.25	778,691	+0.68(+1.61%)
Jan 26, 2006	42.57	42.88	42.41	42.57	931,037	-0.01(-0.01%)
Jan 25, 2006	42.57	42.95	42.47	42.57	663,970	+0.11(+0.25%)
Jan 24, 2006	42.22	42.54	42.15	42.47	451,997	+0.24(+0.58%)
Jan 23, 2006	41.85	42.33	41.85	42.22	356,592	+0.38(+0.90%)
Jan 20, 2006	42.64	42.82	41.79	41.85	649,525	-0.81(-1.90%)
Jan 19, 2006	41.97	42.66	41.97	42.66	558,823	+0.57(+1.36%)
Jan 18, 2006	41.94	42.33	41.62	42.09	1,070,952	-0.45(-1.06%)
Jan 17, 2006	41.50	42.60	41.50	42.54	546,058	-0.12(-0.28%)
Jan 13, 2006	43.44	43.49	42.50	42.66	578,979	-0.90(-2.06%)
Jan 12, 2006	43.64	43.64	43.12	43.56	574,612	-0.20(-0.46%)
Jan 11, 2006	43.72	44.13	43.41	43.76	817,659	+0.10(+0.22%)
Jan 10, 2006	43.24	43.93	43.04	43.66	746,945	+0.33(+0.77%)
Jan 09, 2006	42.81	43.33	42.73	43.33	601,151	+0.50(+1.17%)
Jan 06, 2006	42.72	42.84	42.32	42.83	748,289	+0.29(+0.69%)
Jan 05, 2006	41.91	42.97	41.90	42.54	1,022,074	+0.73(+1.74%)
Jan 04, 2006	41.79	41.88	41.50	41.81	480,047	+0.16(+0.39%)
Jan 03, 2006	40.48	41.75	40.32	41.65	831,600	+1.33(+3.31%)
Dec 30, 2005	40.66	40.78	40.32	40.32	590,569	-0.43(-1.05%)
Dec 29, 2005	41.27	41.38	40.56	40.75	687,653	-0.51(-1.23%)
Dec 28, 2005	41.52	41.61	40.99	41.25	474,336	-0.25(-0.60%)
Dec 27, 2005	41.91	42.13	41.35	41.50	429,993	-0.35(-0.84%)
Dec 23, 2005	41.63	41.97	41.47	41.85	286,550	+0.38(+0.90%)
Dec 22, 2005	41.53	41.62	41.13	41.48	439,231	-0.05(-0.11%)
Dec 21, 2005	41.38	41.70	41.33	41.53	368,517	+0.27(+0.66%)
Dec 20, 2005	41.49	41.57	41.15	41.25	625,002	-0.23(-0.55%)
Dec 19, 2005	41.56	41.94	41.38	41.48	810,941	+0.04(+0.10%)
Dec 16, 2005	41.73	41.88	41.44	41.44	817,659	-0.06(-0.14%)
Dec 15, 2005	41.91	42.41	41.50	41.50	625,842	-0.48(-1.13%)
Dec 14, 2005	41.62	42.18	41.50	41.97	445,446	+0.33(+0.80%)
Dec 13, 2005	41.32	41.73	41.17	41.64	545,554	+0.10(+0.23%)
Dec 12, 2005	41.88	41.97	41.20	41.54	876,951	-0.32(-0.77%)
Dec 09, 2005	41.60	42.02	41.59	41.87	807,581	+0.27(+0.64%)
Dec 08, 2005	41.59	42.02	41.44	41.60	808,421	+0.19(+0.46%)
Dec 07, 2005	41.79	41.79	41.26	41.41	612,572	-0.37(-0.88%)
Dec 06, 2005	42.09	42.13	41.72	41.78	798,679	-0.30(-0.72%)
Dec 05, 2005	42.51	42.61	42.08	42.08	818,499	-0.51(-1.20%)
Dec 02, 2005	42.47	42.79	42.22	42.59	444,102	+0.03(+0.07%)

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.