Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	44.96	45.14	44.82	44.91	274,230	-0.46(-1.02%)
Feb 27, 2006	45.16	45.47	44.93	45.37	217,709	-0.05(-0.11%)
Feb 24, 2006	45.53	45.59	45.16	45.42	770,479	-0.46(-1.01%)
Feb 23, 2006	46.19	46.22	45.86	45.88	611,999	-0.16(-0.35%)
Feb 22, 2006	45.64	46.17	45.53	46.05	942,504	+0.16(+0.35%)
Feb 21, 2006	45.81	46.01	45.64	45.88	448,840	+0.80(+1.77%)
Feb 17, 2006	44.90	45.12	44.83	45.09	1,240,007	+0.34(+0.76%)
Feb 15, 2006	44.75	45.05	44.48	44.75	1,188,412	-4.02(-8.24%)
Feb 14, 2006	48.12	49.02	48.07	48.77	289,868	+0.15(+0.32%)
Feb 13, 2006	48.17	48.82	48.17	48.61	279,771	-0.07(-0.15%)
Feb 10, 2006	48.91	49.01	48.40	48.68	225,590	+0.15(+0.32%)
Feb 09, 2006	48.55	48.95	48.47	48.53	257,729	-0.32(-0.66%)
Feb 08, 2006	48.25	48.91	48.05	48.86	209,828	+0.61(+1.26%)
Feb 07, 2006	48.34	48.52	48.20	48.25	237,534	-0.63(-1.28%)
Feb 06, 2006	48.74	49.07	48.68	48.87	568,162	+1.06(+2.23%)
Feb 03, 2006	47.29	48.12	47.28	47.81	384,439	-0.52(-1.08%)
Feb 02, 2006	48.74	49.10	48.05	48.33	541,194	+0.17(+0.35%)
Feb 01, 2006	47.69	48.27	47.69	48.16	274,476	+0.63(+1.33%)
Jan 31, 2006	47.05	47.69	47.01	47.52	165,991	+0.22(+0.46%)
Jan 30, 2006	47.07	47.34	46.93	47.30	238,396	+0.41(+0.88%)
Jan 27, 2006	47.07	47.38	46.68	46.89	538,116	-0.58(-1.21%)
Jan 26, 2006	46.93	47.56	46.89	47.47	537,870	+0.93(+2.01%)
Jan 25, 2006	46.54	46.65	46.35	46.53	242,583	+0.15(+0.32%)
Jan 24, 2006	46.13	46.55	46.04	46.39	210,321	-0.11(-0.23%)
Jan 23, 2006	46.02	46.76	46.02	46.49	290,607	+0.93(+2.05%)
Jan 20, 2006	46.20	46.20	45.46	45.56	531,466	-1.01(-2.16%)
Jan 19, 2006	45.79	46.70	45.77	46.57	487,013	+1.47(+3.26%)
Jan 18, 2006	45.32	45.40	44.72	45.10	297,503	-0.58(-1.26%)
Jan 17, 2006	45.47	45.69	45.39	45.67	353,162	-0.45(-0.97%)
Jan 13, 2006	45.70	46.15	45.55	46.12	382,345	+0.08(+0.18%)
Jan 12, 2006	46.13	46.37	45.93	46.04	289,868	-0.25(-0.54%)
Jan 11, 2006	45.57	46.44	45.55	46.29	394,782	+1.32(+2.93%)
Jan 10, 2006	44.66	45.01	44.61	44.97	208,104	-0.41(-0.89%)
Jan 09, 2006	45.26	45.40	45.08	45.38	350,699	+0.06(+0.13%)
Jan 06, 2006	44.97	45.37	44.79	45.32	522,354	+0.94(+2.12%)
Jan 05, 2006	44.27	44.41	44.12	44.38	717,529	+0.05(+0.11%)
Jan 04, 2006	43.92	44.38	43.84	44.33	408,328	+1.01(+2.32%)
Jan 03, 2006	42.63	43.45	42.41	43.33	455,120	+1.95(+4.71%)
Dec 30, 2005	41.28	41.50	41.21	41.38	116,489	-0.29(-0.70%)
Dec 29, 2005	41.67	41.90	41.56	41.67	228,914	+0.13(+0.31%)
Dec 28, 2005	41.99	42.09	41.42	41.54	230,515	+0.03(+0.08%)
Dec 23, 2005	41.34	41.59	41.29	41.51	107,992	+0.04(+0.10%)
Dec 22, 2005	41.60	41.60	41.34	41.47	649,310	-0.33(-0.80%)
Dec 21, 2005	41.77	41.96	41.63	41.80	234,948	+0.18(+0.43%)
Dec 20, 2005	41.50	41.80	41.37	41.62	564,098	-0.39(-0.93%)
Dec 19, 2005	41.93	42.36	41.85	42.01	524,940	-0.06(-0.15%)
Dec 16, 2005	42.12	42.24	42.01	42.07	255,020	+0.17(+0.41%)
Dec 15, 2005	42.07	42.26	41.74	41.90	700,905	-0.91(-2.12%)
Dec 14, 2005	42.76	42.94	42.68	42.81	462,755	-0.15(-0.36%)
Dec 13, 2005	42.50	43.05	42.45	42.97	222,265	+0.50(+1.17%)
Dec 12, 2005	42.34	42.60	42.31	42.47	396,383	+0.58(+1.40%)
Dec 09, 2005	41.56	42.04	41.51	41.89	170,916	+0.18(+0.43%)
Dec 08, 2005	41.89	42.16	41.58	41.71	351,438	-0.08(-0.19%)
Dec 07, 2005	42.30	42.33	41.69	41.79	347,497	-0.63(-1.49%)
Dec 06, 2005	42.29	42.79	42.27	42.42	402,171	-0.15(-0.36%)
Dec 05, 2005	42.04	42.60	41.92	42.58	906,424	+1.32(+3.21%)
Dec 02, 2005	40.97	41.29	40.78	41.25	314,127	+0.54(+1.34%)

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.