Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	42.93	43.22	41.50	41.63	684,710	-1.30(-3.03%)
Feb 27, 2006	42.10	43.44	41.90	42.93	1,029,087	+1.13(+2.70%)
Feb 24, 2006	41.82	41.93	40.96	41.80	1,576,368	-0.15(-0.36%)
Feb 23, 2006	42.50	42.60	41.72	41.95	1,092,584	-0.79(-1.85%)
Feb 22, 2006	43.21	43.39	42.27	42.74	532,169	-0.61(-1.41%)
Feb 21, 2006	43.63	43.76	43.11	43.35	448,159	-0.28(-0.64%)
Feb 17, 2006	42.94	43.68	42.88	43.63	420,165	+0.63(+1.47%)
Feb 16, 2006	41.80	43.33	41.76	43.00	725,500	+0.96(+2.28%)
Feb 15, 2006	42.68	42.68	41.80	42.04	989,916	-0.51(-1.20%)
Feb 14, 2006	43.03	43.50	42.08	42.55	635,003	-0.69(-1.60%)
Feb 13, 2006	43.09	43.44	42.82	43.24	415,347	+0.28(+0.65%)
Feb 10, 2006	43.16	43.17	41.82	42.96	1,204,372	-0.71(-1.63%)
Feb 09, 2006	44.12	44.47	43.56	43.67	501,552	-0.33(-0.75%)
Feb 08, 2006	45.23	45.34	43.51	44.00	961,557	-0.74(-1.65%)
Feb 07, 2006	44.85	45.84	44.58	44.74	951,216	-0.26(-0.58%)
Feb 06, 2006	44.30	45.90	40.33	45.00	1,628,814	+0.89(+2.02%)
Feb 03, 2006	46.85	47.35	42.08	44.11	4,605,917	-4.24(-8.77%)
Feb 02, 2006	46.85	48.56	46.85	48.35	1,578,153	+1.06(+2.24%)
Feb 01, 2006	44.75	47.35	44.49	47.29	1,184,586	+2.29(+5.09%)
Jan 31, 2006	44.38	45.09	44.04	45.00	724,763	+0.46(+1.03%)
Jan 30, 2006	44.61	45.29	44.34	44.54	556,446	-0.26(-0.58%)
Jan 27, 2006	44.31	45.03	43.96	44.80	597,354	+0.87(+1.98%)
Jan 26, 2006	45.00	45.00	43.30	43.93	1,454,468	-0.81(-1.81%)
Jan 25, 2006	46.26	46.26	44.16	44.74	898,297	-1.26(-2.74%)
Jan 24, 2006	46.47	46.50	45.55	46.00	791,140	+0.20(+0.44%)
Jan 23, 2006	46.06	46.52	45.27	45.80	898,004	-0.26(-0.56%)
Jan 20, 2006	46.79	47.00	45.53	46.06	515,275	-0.69(-1.48%)
Jan 19, 2006	46.13	46.75	45.74	46.75	451,163	+0.94(+2.05%)
Jan 18, 2006	45.55	46.12	45.05	45.81	369,945	+0.19(+0.42%)
Jan 17, 2006	46.09	46.51	45.23	45.62	502,494	-0.65(-1.40%)
Jan 13, 2006	46.08	46.75	46.00	46.27	308,635	+0.03(+0.06%)
Jan 12, 2006	46.95	47.17	46.03	46.24	564,500	-0.79(-1.68%)
Jan 11, 2006	48.15	48.37	46.56	47.03	842,317	-1.17(-2.43%)
Jan 10, 2006	47.90	48.48	47.61	48.20	1,326,031	-0.68(-1.40%)
Jan 09, 2006	47.48	49.38	47.32	48.88	570,612	+1.70(+3.60%)
Jan 06, 2006	46.94	47.51	46.65	47.19	381,764	+0.39(+0.82%)
Jan 05, 2006	46.50	47.16	46.44	46.80	515,778	+0.37(+0.80%)
Jan 04, 2006	46.17	46.48	45.74	46.43	390,217	+0.45(+0.97%)
Jan 03, 2006	45.64	46.16	44.90	45.98	615,477	+0.53(+1.17%)
Dec 30, 2005	45.62	45.84	45.17	45.45	212,032	-0.21(-0.46%)
Dec 29, 2005	46.30	46.30	45.47	45.66	362,490	-0.68(-1.46%)
Dec 28, 2005	46.75	46.75	46.12	46.34	331,800	-0.16(-0.34%)
Dec 27, 2005	46.98	47.20	46.12	46.50	382,400	-0.30(-0.64%)
Dec 23, 2005	45.73	47.31	45.55	46.80	468,802	+1.23(+2.70%)
Dec 22, 2005	45.38	45.75	45.16	45.57	434,441	+0.34(+0.76%)
Dec 21, 2005	44.62	45.23	44.37	45.23	897,642	+0.87(+1.96%)
Dec 20, 2005	43.33	44.50	43.25	44.35	523,876	+0.91(+2.11%)
Dec 19, 2005	43.24	43.67	43.06	43.44	423,740	+0.10(+0.23%)
Dec 16, 2005	41.98	43.70	41.88	43.34	950,972	+1.36(+3.25%)
Dec 15, 2005	46.16	46.38	41.87	41.98	2,038,900	-4.57(-9.81%)
Dec 14, 2005	45.72	46.84	43.02	46.54	3,448,715	-1.67(-3.46%)
Dec 13, 2005	48.50	48.51	47.91	48.21	392,691	-0.20(-0.40%)
Dec 12, 2005	48.24	48.57	48.00	48.41	198,241	+0.35(+0.73%)
Dec 09, 2005	47.75	48.28	47.31	48.05	249,829	+0.49(+1.04%)
Dec 08, 2005	46.97	47.62	46.92	47.56	215,942	+0.59(+1.27%)
Dec 07, 2005	47.75	48.24	46.58	46.97	368,445	-0.91(-1.90%)
Dec 06, 2005	47.58	48.05	47.58	47.88	353,290	+0.20(+0.42%)
Dec 05, 2005	48.47	48.62	47.50	47.67	286,999	-0.63(-1.30%)
Dec 02, 2005	48.81	49.07	48.17	48.30	518,808	-0.24(-0.50%)

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.