Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	50.56	50.47	50.03	50.12	1,140,606	-0.44(-0.86%)
Feb 27, 2006	50.59	50.73	50.52	50.56	824,573	+0.02(+0.04%)
Feb 24, 2006	50.44	50.62	50.40	50.54	889,944	+0.14(+0.28%)
Feb 23, 2006	50.52	50.61	50.30	50.40	602,195	-0.12(-0.23%)
Feb 22, 2006	50.31	50.64	50.27	50.52	712,157	+0.32(+0.63%)
Feb 21, 2006	50.34	50.49	50.12	50.20	1,044,930	-0.08(-0.15%)
Feb 17, 2006	50.28	50.34	49.93	50.27	794,268	+0.10(+0.21%)
Feb 16, 2006	49.81	50.27	49.81	50.17	797,154	+0.35(+0.70%)
Feb 15, 2006	49.68	49.84	49.46	49.82	681,275	+0.19(+0.38%)
Feb 14, 2006	49.20	49.74	49.03	49.64	883,017	+0.44(+0.89%)
Feb 13, 2006	49.24	49.27	48.99	49.20	785,898	-0.13(-0.27%)
Feb 10, 2006	49.15	49.39	48.85	49.33	1,100,344	+0.08(+0.17%)
Feb 09, 2006	49.39	49.62	49.18	49.25	1,633,272	-0.05(-0.10%)
Feb 08, 2006	49.12	49.33	48.86	49.30	763,242	+0.34(+0.69%)
Feb 07, 2006	49.32	49.35	48.89	48.96	1,211,172	-0.36(-0.73%)
Feb 06, 2006	49.20	49.42	49.20	49.32	976,528	+0.25(+0.51%)
Feb 03, 2006	49.27	49.48	49.01	49.07	794,845	-0.35(-0.72%)
Feb 02, 2006	49.80	49.82	49.30	49.42	1,155,325	-0.51(-1.01%)
Feb 01, 2006	49.81	49.94	49.71	49.93	2,106,601	+0.31(+0.63%)
Jan 31, 2006	49.82	50.02	49.62	49.62	1,555,201	-0.35(-0.71%)
Jan 30, 2006	49.93	50.03	49.83	49.97	1,504,694	+0.14(+0.28%)
Jan 27, 2006	49.57	49.94	49.44	49.83	1,151,285	+0.42(+0.86%)
Jan 26, 2006	49.37	49.61	49.24	49.41	2,380,785	+0.24(+0.49%)
Jan 25, 2006	49.30	49.37	48.83	49.17	1,665,597	-0.01(-0.03%)
Jan 24, 2006	49.17	49.34	49.04	49.18	1,307,137	+0.21(+0.44%)
Jan 23, 2006	48.92	49.16	48.85	48.96	1,556,933	+0.11(+0.23%)
Jan 20, 2006	49.61	49.61	48.78	48.85	2,220,459	-0.73(-1.47%)
Jan 19, 2006	49.48	49.68	49.36	49.58	1,613,790	+0.21(+0.42%)
Jan 18, 2006	49.34	49.53	49.09	49.37	1,336,576	-0.12(-0.25%)
Jan 17, 2006	49.38	49.53	49.28	49.50	2,414,120	-0.15(-0.29%)
Jan 13, 2006	49.51	49.64	49.41	49.64	1,476,121	+0.19(+0.38%)
Jan 12, 2006	49.71	49.75	49.42	49.46	1,378,569	-0.32(-0.64%)
Jan 11, 2006	49.67	49.80	49.53	49.78	1,099,045	+0.17(+0.34%)
Jan 10, 2006	49.41	49.62	49.30	49.61	1,893,603	+0.06(+0.13%)
Jan 09, 2006	49.39	49.56	49.37	49.55	2,482,522	+0.18(+0.37%)
Jan 06, 2006	49.30	49.47	49.01	49.37	1,702,684	+0.36(+0.74%)
Jan 05, 2006	48.99	49.06	48.77	49.01	1,075,668	+0.01(+0.03%)
Jan 04, 2006	48.71	49.03	48.71	48.99	1,773,394	+0.22(+0.45%)
Jan 03, 2006	48.23	48.85	47.96	48.77	1,503,684	+0.94(+1.96%)
Dec 30, 2005	47.99	48.10	47.84	47.84	2,037,044	-0.20(-0.42%)
Dec 29, 2005	48.26	48.36	48.03	48.04	2,617,449	-0.20(-0.42%)
Dec 28, 2005	48.30	48.35	48.16	48.24	3,648,382	+0.10(+0.20%)
Dec 27, 2005	48.68	48.68	48.14	48.14	1,321,712	-0.47(-0.97%)
Dec 23, 2005	48.65	48.67	48.49	48.61	3,393,246	-0.01(-0.01%)
Dec 22, 2005	48.58	48.62	48.40	48.62	3,531,781	-0.05(-0.10%)
Dec 21, 2005	48.81	49.00	48.60	48.67	1,527,206	+0.08(+0.16%)
Dec 20, 2005	48.69	48.75	48.47	48.59	2,478,337	-0.03(-0.06%)
Dec 19, 2005	48.80	49.01	48.54	48.62	1,622,737	-0.17(-0.34%)
Dec 16, 2005	48.99	49.08	48.74	48.78	1,774,549	-0.11(-0.23%)
Dec 15, 2005	49.06	49.11	48.82	48.90	1,421,140	-0.17(-0.34%)
Dec 14, 2005	48.83	49.15	48.76	49.06	1,640,199	+0.21(+0.43%)
Dec 13, 2005	48.41	48.94	48.38	48.85	1,748,718	+0.44(+0.90%)
Dec 12, 2005	48.59	48.59	48.19	48.42	1,050,847	+0.01(+0.03%)
Dec 09, 2005	48.34	48.59	48.23	48.40	1,243,786	+0.07(+0.14%)
Dec 08, 2005	48.33	48.58	48.15	48.33	1,226,180	+0.00(+0.00%)
Dec 07, 2005	48.61	48.64	48.13	48.33	2,123,196	-0.26(-0.53%)
Dec 06, 2005	48.74	48.92	48.54	48.59	1,668,627	+0.08(+0.17%)
Dec 05, 2005	48.54	48.60	48.32	48.51	1,055,320	-0.07(-0.14%)
Dec 02, 2005	48.60	48.63	48.42	48.58	1,821,305	+0.04(+0.09%)

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.