Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	40.37	40.58	40.06	40.32	4,919,829	-0.05(-0.14%)
Feb 27, 2006	40.54	40.90	40.37	40.37	5,064,031	-0.12(-0.30%)
Feb 24, 2006	40.51	40.63	40.06	40.49	3,524,907	+0.14(+0.35%)
Feb 23, 2006	40.05	40.58	39.99	40.35	4,918,917	+0.37(+0.92%)
Feb 22, 2006	40.10	40.40	39.98	39.98	4,881,132	-0.12(-0.30%)
Feb 21, 2006	40.36	40.60	39.91	40.10	6,765,245	-0.31(-0.77%)
Feb 17, 2006	40.07	40.62	40.04	40.41	4,268,732	+0.39(+0.99%)
Feb 16, 2006	40.10	40.18	39.72	40.02	5,335,459	-0.04(-0.11%)
Feb 15, 2006	40.38	40.64	40.04	40.06	4,878,942	-0.31(-0.77%)
Feb 14, 2006	40.27	40.61	40.22	40.38	7,044,704	+0.43(+1.08%)
Feb 13, 2006	39.82	40.22	39.80	39.94	4,235,328	+0.16(+0.41%)
Feb 10, 2006	39.60	39.99	39.17	39.78	5,352,617	+0.27(+0.68%)
Feb 09, 2006	39.09	39.93	39.03	39.51	6,932,811	+0.61(+1.58%)
Feb 08, 2006	38.71	39.05	38.51	38.90	5,195,090	+0.19(+0.50%)
Feb 07, 2006	38.98	39.06	38.66	38.71	5,719,144	-0.28(-0.73%)
Feb 06, 2006	38.90	39.06	38.89	38.99	4,657,346	+0.04(+0.10%)
Feb 03, 2006	39.31	39.49	38.90	38.95	5,947,494	-0.58(-1.46%)
Feb 02, 2006	40.08	40.37	39.47	39.53	5,854,037	-0.57(-1.42%)
Feb 01, 2006	39.61	40.21	39.45	40.10	6,987,571	+0.24(+0.60%)
Jan 31, 2006	39.66	40.13	39.42	39.86	9,706,957	+0.05(+0.14%)
Jan 30, 2006	39.94	40.18	39.67	39.80	6,322,235	+0.00(+0.00%)
Jan 27, 2006	39.69	40.13	39.66	39.80	6,960,191	-0.03(-0.07%)
Jan 26, 2006	40.00	40.23	39.46	39.83	9,176,880	-0.16(-0.41%)
Jan 25, 2006	40.13	40.45	39.86	39.99	13,644,756	-0.66(-1.62%)
Jan 24, 2006	40.55	41.42	40.39	40.65	10,059,795	-0.82(-1.98%)
Jan 23, 2006	41.36	41.76	40.98	41.47	5,391,131	+0.25(+0.61%)
Jan 20, 2006	42.13	42.13	41.19	41.22	5,999,333	-0.91(-2.17%)
Jan 19, 2006	42.29	42.39	42.02	42.13	3,298,565	-0.15(-0.35%)
Jan 18, 2006	42.18	42.34	41.92	42.28	3,355,698	+0.05(+0.12%)
Jan 17, 2006	42.24	42.52	42.18	42.23	3,784,652	-0.22(-0.53%)
Jan 13, 2006	42.16	42.84	42.16	42.46	3,514,320	-0.11(-0.26%)
Jan 12, 2006	42.84	42.86	42.29	42.57	3,871,721	-0.37(-0.85%)
Jan 11, 2006	42.97	43.09	42.64	42.93	3,489,496	-0.09(-0.20%)
Jan 10, 2006	43.28	43.29	42.78	43.02	3,504,463	-0.27(-0.62%)
Jan 09, 2006	43.01	43.73	42.98	43.29	3,368,841	+0.21(+0.50%)
Jan 06, 2006	43.08	43.22	42.53	43.08	4,525,922	+0.35(+0.82%)
Jan 05, 2006	42.96	43.09	42.49	42.73	4,617,189	-0.39(-0.91%)
Jan 04, 2006	43.55	43.55	42.87	43.12	4,669,211	-0.22(-0.51%)
Jan 03, 2006	42.60	43.47	42.32	43.34	5,689,939	+0.88(+2.08%)
Dec 30, 2005	42.79	42.90	42.43	42.46	3,155,276	-0.43(-1.01%)
Dec 29, 2005	42.92	43.10	42.79	42.89	2,508,012	+0.05(+0.12%)
Dec 28, 2005	42.51	42.98	42.48	42.84	2,971,465	+0.45(+1.06%)
Dec 27, 2005	43.08	43.27	42.38	42.39	3,334,342	-0.67(-1.55%)
Dec 23, 2005	42.67	43.24	40.25	43.06	2,000,021	-0.02(-0.05%)
Dec 22, 2005	42.99	43.25	42.57	43.08	4,356,165	+0.32(+0.76%)
Dec 21, 2005	42.53	42.87	42.49	42.76	3,504,098	+0.34(+0.80%)
Dec 20, 2005	42.36	42.87	42.35	42.42	5,428,733	-0.08(-0.18%)
Dec 19, 2005	42.13	42.59	42.10	42.50	4,985,176	+0.26(+0.62%)
Dec 16, 2005	42.46	42.83	42.13	42.23	8,680,936	-0.22(-0.52%)
Dec 15, 2005	42.49	42.72	42.17	42.45	5,314,285	-0.03(-0.08%)
Dec 14, 2005	42.09	42.68	42.09	42.49	3,837,952	+0.33(+0.78%)
Dec 13, 2005	42.40	42.62	42.01	42.16	4,487,225	-0.09(-0.21%)
Dec 12, 2005	42.66	42.82	42.06	42.24	3,633,880	-0.41(-0.96%)
Dec 09, 2005	42.44	42.78	42.13	42.66	4,611,348	+0.50(+1.20%)
Dec 08, 2005	42.64	42.73	42.10	42.15	4,101,531	-0.24(-0.57%)
Dec 07, 2005	42.95	43.22	42.24	42.39	6,950,151	-0.18(-0.41%)
Dec 06, 2005	42.98	43.12	42.47	42.57	6,294,855	-0.34(-0.79%)
Dec 05, 2005	43.33	43.71	42.81	42.91	5,223,748	-0.59(-1.36%)
Dec 02, 2005	43.31	43.69	43.25	43.50	3,165,863	+0.07(+0.16%)

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.