Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	42.41	42.21	41.74	41.74	10,360,778	-0.67(-1.57%)
Feb 27, 2006	42.51	42.56	42.30	42.41	3,333,463	-0.10(-0.24%)
Feb 24, 2006	42.29	42.57	42.23	42.51	3,730,639	+0.23(+0.55%)
Feb 23, 2006	42.05	42.61	41.97	42.28	5,586,923	-0.21(-0.49%)
Feb 22, 2006	41.81	42.57	41.80	42.49	8,075,435	+0.76(+1.82%)
Feb 21, 2006	42.22	42.28	41.70	41.73	5,151,410	-0.46(-1.08%)
Feb 17, 2006	42.21	42.21	41.91	42.18	5,661,143	-0.02(-0.05%)
Feb 16, 2006	41.87	42.21	41.70	42.21	5,473,720	+0.22(+0.53%)
Feb 15, 2006	41.59	42.02	41.49	41.98	5,906,780	+0.53(+1.27%)
Feb 14, 2006	41.29	41.80	41.18	41.46	6,325,770	+0.38(+0.92%)
Feb 13, 2006	41.06	41.44	41.01	41.08	4,920,617	+0.02(+0.04%)
Feb 10, 2006	41.17	41.40	40.84	41.06	4,829,358	-0.03(-0.08%)
Feb 09, 2006	41.02	41.63	40.88	41.09	6,401,023	+0.24(+0.59%)
Feb 08, 2006	40.26	40.95	40.01	40.85	6,175,910	+0.51(+1.27%)
Feb 07, 2006	40.36	40.63	40.30	40.34	4,540,351	-0.12(-0.29%)
Feb 06, 2006	40.46	40.60	40.13	40.46	3,805,763	-0.09(-0.21%)
Feb 03, 2006	40.73	40.97	40.50	40.54	5,174,645	-0.18(-0.44%)
Feb 02, 2006	40.75	40.95	40.53	40.72	7,126,705	-0.05(-0.11%)
Feb 01, 2006	40.63	40.92	40.53	40.77	4,966,182	+0.13(+0.32%)
Jan 31, 2006	40.68	40.99	40.48	40.63	7,359,176	-0.18(-0.44%)
Jan 30, 2006	41.18	41.23	40.69	40.81	8,178,182	-0.48(-1.16%)
Jan 27, 2006	41.23	41.44	41.10	41.29	8,943,749	-0.02(-0.04%)
Jan 26, 2006	41.18	41.43	41.02	41.31	6,842,344	+0.33(+0.79%)
Jan 25, 2006	40.92	41.25	40.67	40.98	9,798,381	+0.06(+0.15%)
Jan 24, 2006	40.21	41.04	40.14	40.92	11,055,610	+1.07(+2.68%)
Jan 23, 2006	39.90	40.56	39.81	39.85	13,502,430	+0.03(+0.08%)
Jan 20, 2006	40.74	40.74	39.73	39.82	15,342,191	-0.92(-2.26%)
Jan 19, 2006	41.11	41.14	40.66	40.74	5,933,500	-0.14(-0.34%)
Jan 18, 2006	40.79	41.11	40.75	40.88	7,236,293	-0.15(-0.36%)
Jan 17, 2006	41.12	41.25	40.93	41.03	6,344,100	-0.37(-0.90%)
Jan 13, 2006	41.60	41.77	41.37	41.40	9,860,726	-0.09(-0.21%)
Jan 12, 2006	41.51	41.60	41.25	41.49	3,865,913	+0.01(+0.02%)
Jan 11, 2006	41.60	41.70	41.39	41.48	5,952,603	-0.22(-0.54%)
Jan 10, 2006	41.51	41.77	41.46	41.70	6,317,251	-0.12(-0.30%)
Jan 09, 2006	40.92	41.83	40.92	41.83	7,865,166	+1.01(+2.49%)
Jan 06, 2006	40.67	40.96	40.50	40.81	5,341,027	+0.14(+0.34%)
Jan 05, 2006	40.21	40.68	40.21	40.67	5,067,380	+0.43(+1.06%)
Jan 04, 2006	40.63	40.73	40.14	40.25	7,395,447	-0.49(-1.20%)
Jan 03, 2006	40.05	40.73	39.55	40.73	10,101,329	+0.87(+2.18%)
Dec 30, 2005	39.37	40.02	39.34	39.87	6,668,604	+0.27(+0.68%)
Dec 29, 2005	39.78	39.94	39.52	39.60	4,034,361	-0.25(-0.62%)
Dec 28, 2005	39.90	40.01	39.54	39.84	3,730,768	+0.12(+0.31%)
Dec 27, 2005	40.57	40.72	39.66	39.72	4,674,722	-0.81(-1.99%)
Dec 23, 2005	40.63	40.67	40.47	40.53	2,614,106	+0.01(+0.02%)
Dec 22, 2005	40.60	40.84	40.25	40.52	4,106,645	-0.07(-0.17%)
Dec 21, 2005	40.22	40.79	40.22	40.59	7,392,866	+0.50(+1.24%)
Dec 20, 2005	39.67	40.29	39.63	40.09	6,414,577	+0.37(+0.94%)
Dec 19, 2005	40.23	40.17	39.72	39.72	5,831,398	-0.51(-1.27%)
Dec 16, 2005	39.85	40.34	39.94	40.23	7,872,136	+0.39(+0.97%)
Dec 15, 2005	39.87	40.05	39.60	39.84	4,599,856	-0.02(-0.06%)
Dec 14, 2005	39.24	39.95	39.24	39.87	7,640,310	+0.53(+1.36%)
Dec 13, 2005	39.36	39.60	39.05	39.33	6,975,812	-0.20(-0.51%)
Dec 12, 2005	39.88	39.88	39.34	39.53	7,058,422	-0.09(-0.23%)
Dec 09, 2005	39.29	39.85	39.26	39.63	7,047,967	+0.39(+0.99%)
Dec 08, 2005	39.60	39.77	39.20	39.24	5,134,501	-0.36(-0.90%)
Dec 07, 2005	39.74	39.81	39.50	39.60	5,315,986	-0.30(-0.76%)
Dec 06, 2005	39.95	40.23	39.85	39.90	5,726,328	+0.09(+0.21%)
Dec 05, 2005	39.91	39.98	39.69	39.81	6,225,218	-0.17(-0.43%)
Dec 02, 2005	40.29	40.48	39.95	39.98	8,156,110	-0.29(-0.73%)

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.