Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	49.72	49.57	47.45	47.78	199,895	-1.94(-3.90%)
Feb 27, 2006	48.70	50.23	48.64	49.72	79,554	+1.22(+2.52%)
Feb 24, 2006	48.28	48.84	48.01	48.50	82,697	+0.12(+0.25%)
Feb 23, 2006	48.93	49.00	48.09	48.38	113,546	-0.91(-1.85%)
Feb 22, 2006	49.25	49.73	48.52	49.29	153,716	+0.05(+0.10%)
Feb 21, 2006	49.63	49.63	48.93	49.24	176,357	-0.49(-0.99%)
Feb 17, 2006	50.00	50.00	49.23	49.73	123,912	-0.19(-0.38%)
Feb 16, 2006	49.87	50.00	49.35	49.92	141,500	+0.12(+0.24%)
Feb 15, 2006	49.27	49.97	49.06	49.80	140,198	+0.24(+0.48%)
Feb 14, 2006	49.00	49.81	48.48	49.56	152,845	-0.35(-0.70%)
Feb 13, 2006	49.96	50.10	49.09	49.91	73,363	+0.05(+0.10%)
Feb 10, 2006	50.39	50.64	48.86	49.86	101,273	-0.58(-1.15%)
Feb 09, 2006	50.72	51.56	50.43	50.44	64,841	-0.35(-0.69%)
Feb 08, 2006	50.51	51.25	50.42	50.79	95,781	+0.39(+0.77%)
Feb 07, 2006	51.33	51.75	50.06	50.40	108,276	-0.75(-1.47%)
Feb 06, 2006	50.52	51.48	50.29	51.15	110,430	+0.72(+1.43%)
Feb 03, 2006	51.00	51.20	50.24	50.43	99,579	-0.96(-1.87%)
Feb 02, 2006	52.76	52.96	50.67	51.39	223,714	-1.75(-3.29%)
Feb 01, 2006	54.50	55.37	52.77	53.14	569,780	+2.51(+4.96%)
Jan 31, 2006	50.74	50.86	49.80	50.63	185,253	-0.29(-0.57%)
Jan 30, 2006	52.00	52.10	50.70	50.92	105,268	-1.22(-2.34%)
Jan 27, 2006	51.22	52.31	50.37	52.14	146,712	+0.92(+1.80%)
Jan 26, 2006	50.57	51.58	50.31	51.22	87,188	+0.75(+1.49%)
Jan 25, 2006	50.95	50.95	50.06	50.47	93,118	-0.39(-0.77%)
Jan 24, 2006	49.67	51.22	49.63	50.86	85,361	+1.09(+2.19%)
Jan 23, 2006	49.57	50.39	49.50	49.77	71,882	+0.34(+0.69%)
Jan 20, 2006	50.75	50.78	49.14	49.43	95,745	-1.12(-2.22%)
Jan 19, 2006	50.50	50.69	49.92	50.55	126,868	+0.06(+0.12%)
Jan 18, 2006	49.68	50.50	49.10	50.49	81,981	+0.72(+1.45%)
Jan 17, 2006	49.86	50.12	49.50	49.77	75,153	-0.27(-0.54%)
Jan 13, 2006	50.21	50.40	49.62	50.04	37,211	+0.08(+0.16%)
Jan 12, 2006	50.71	50.77	49.86	49.96	79,900	-1.02(-2.00%)
Jan 11, 2006	50.10	51.05	49.97	50.98	230,801	+1.02(+2.04%)
Jan 10, 2006	48.83	50.22	48.83	49.96	90,349	+0.59(+1.20%)
Jan 09, 2006	49.00	49.52	49.00	49.37	156,071	+0.42(+0.86%)
Jan 06, 2006	48.71	49.20	48.21	48.95	137,110	+0.55(+1.14%)
Jan 05, 2006	48.50	48.67	48.40	48.40	122,217	-0.10(-0.21%)
Jan 04, 2006	47.85	48.62	47.68	48.50	187,035	+0.51(+1.06%)
Jan 03, 2006	47.34	48.06	46.04	47.99	170,248	+0.61(+1.29%)
Dec 30, 2005	47.52	47.99	47.27	47.38	79,301	-0.50(-1.04%)
Dec 29, 2005	48.03	48.26	47.70	47.88	45,779	-0.12(-0.25%)
Dec 28, 2005	48.49	48.49	47.43	48.00	79,700	-0.25(-0.52%)
Dec 27, 2005	49.37	49.39	48.02	48.25	64,800	-1.09(-2.21%)
Dec 23, 2005	49.40	49.45	48.76	49.34	46,493	+0.17(+0.35%)
Dec 22, 2005	48.67	49.35	48.61	49.17	48,281	+0.33(+0.68%)
Dec 21, 2005	48.45	48.84	47.69	48.84	66,860	+0.85(+1.77%)
Dec 20, 2005	47.18	48.84	47.18	47.99	152,873	+0.54(+1.14%)
Dec 19, 2005	48.26	48.26	47.12	47.45	92,843	-0.77(-1.60%)
Dec 16, 2005	48.67	49.17	47.98	48.22	187,338	-0.48(-0.99%)
Dec 15, 2005	50.28	50.28	47.98	48.70	176,344	-1.72(-3.41%)
Dec 14, 2005	49.88	50.45	49.64	50.42	101,497	+0.34(+0.68%)
Dec 13, 2005	49.94	50.36	49.27	50.08	108,033	+0.31(+0.62%)
Dec 12, 2005	48.97	50.12	49.37	49.77	103,008	+0.80(+1.63%)
Dec 09, 2005	48.38	49.47	48.16	48.97	52,237	+0.75(+1.56%)
Dec 08, 2005	48.77	49.09	47.77	48.22	74,015	-0.69(-1.41%)
Dec 07, 2005	48.83	49.20	48.68	48.91	132,805	+0.23(+0.47%)
Dec 06, 2005	48.00	49.23	48.00	48.68	165,927	+0.65(+1.35%)
Dec 05, 2005	47.94	48.22	47.12	48.03	223,125	+0.17(+0.36%)
Dec 02, 2005	47.33	47.90	46.57	47.86	160,077	+0.37(+0.78%)

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.