Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	56.89	57.88	57.04	57.88	257	+0.99(+1.74%)
Feb 27, 2006	56.97	57.43	56.89	56.89	1,422	+0.63(+1.12%)
Feb 24, 2006	56.26	56.26	56.26	56.26	1,155	+0.19(+0.33%)
Feb 23, 2006	56.12	56.12	56.08	56.08	6,339	-0.19(-0.33%)
Feb 22, 2006	55.88	57.33	55.88	56.26	1,675	+0.50(+0.90%)
Feb 21, 2006	55.76	55.76	55.76	55.76	0	+0.00(+0.00%)
Feb 17, 2006	55.76	55.76	55.76	55.76	0	+0.00(+0.00%)
Feb 16, 2006	55.81	55.88	54.48	55.76	5,154	-0.97(-1.71%)
Feb 15, 2006	53.57	56.73	53.57	56.73	1,932	+3.11(+5.79%)
Feb 14, 2006	56.71	56.72	53.62	53.62	2,428	-2.77(-4.91%)
Feb 13, 2006	56.72	56.72	56.39	56.39	257	+0.86(+1.56%)
Feb 10, 2006	55.53	55.53	55.53	55.53	0	+0.00(+0.00%)
Feb 09, 2006	55.88	55.88	54.65	55.53	773	-0.14(-0.25%)
Feb 08, 2006	54.13	55.67	54.13	55.67	6,820	+1.48(+2.73%)
Feb 07, 2006	54.19	54.19	54.19	54.19	1,288	-0.10(-0.18%)
Feb 06, 2006	54.32	54.32	54.28	54.28	579	+0.03(+0.05%)
Feb 03, 2006	54.84	54.84	54.01	54.26	708	-0.27(-0.49%)
Feb 02, 2006	53.55	55.10	52.59	54.53	7,181	+2.03(+3.87%)
Feb 01, 2006	52.78	52.78	52.44	52.49	644	-0.86(-1.61%)
Jan 31, 2006	53.20	53.35	53.20	53.35	837	+0.34(+0.64%)
Jan 30, 2006	53.01	53.01	53.01	53.01	257	-0.89(-1.65%)
Jan 27, 2006	52.99	53.90	52.99	53.90	501	+0.35(+0.65%)
Jan 26, 2006	53.56	53.56	53.56	53.56	0	+0.00(+0.00%)
Jan 25, 2006	53.70	53.70	53.56	53.56	257	-0.77(-1.41%)
Jan 24, 2006	53.34	54.33	53.34	54.32	5,701	-0.92(-1.67%)
Jan 23, 2006	53.81	55.25	53.62	55.25	3,930	+1.78(+3.34%)
Jan 20, 2006	51.55	53.46	50.92	53.46	3,507	+1.29(+2.46%)
Jan 19, 2006	52.77	52.79	52.18	52.18	2,190	-0.31(-0.59%)
Jan 18, 2006	52.49	52.49	52.49	52.49	0	+0.00(+0.00%)
Jan 17, 2006	53.42	53.43	52.20	52.49	4,299	-0.91(-1.71%)
Jan 13, 2006	53.40	53.40	53.40	53.40	128	-0.41(-0.76%)
Jan 12, 2006	53.14	53.81	52.93	53.81	1,030	+0.66(+1.24%)
Jan 11, 2006	52.52	53.15	52.52	53.15	1,159	+1.16(+2.22%)
Jan 10, 2006	52.00	52.00	51.85	52.00	1,773	+0.11(+0.21%)
Jan 09, 2006	51.61	51.98	51.61	51.89	904	+0.29(+0.56%)
Jan 06, 2006	51.41	51.60	51.41	51.60	1,030	+0.11(+0.21%)
Jan 05, 2006	51.41	51.49	51.41	51.49	9,406	+0.04(+0.08%)
Jan 04, 2006	51.83	51.83	51.45	51.45	257	-1.36(-2.57%)
Jan 03, 2006	53.87	53.87	52.81	52.81	2,457	-1.07(-1.99%)
Dec 30, 2005	51.23	53.88	51.23	53.88	1,551	+2.58(+5.04%)
Dec 29, 2005	50.52	51.30	50.52	51.30	2,841	+0.05(+0.11%)
Dec 28, 2005	51.61	51.61	51.24	51.24	515	-0.36(-0.71%)
Dec 27, 2005	51.61	51.62	51.22	51.61	5,283	+0.01(+0.02%)
Dec 23, 2005	51.45	51.60	51.22	51.60	913	-0.01(-0.02%)
Dec 22, 2005	51.45	51.69	51.45	51.61	3,285	-0.19(-0.37%)
Dec 21, 2005	51.42	52.03	51.42	51.80	5,026	+0.16(+0.30%)
Dec 20, 2005	51.23	51.80	51.22	51.65	7,860	-0.07(-0.14%)
Dec 19, 2005	51.72	51.72	51.72	51.72	0	+0.00(+0.00%)
Dec 16, 2005	51.72	51.72	51.72	51.72	0	+0.00(+0.00%)
Dec 15, 2005	51.41	51.72	51.23	51.72	8,357	+0.41(+0.80%)
Dec 14, 2005	52.18	52.18	51.30	51.30	874	+0.04(+0.08%)
Dec 13, 2005	51.76	51.76	51.00	51.27	14,109	-0.50(-0.96%)
Dec 12, 2005	51.76	51.76	51.76	51.76	12,885	+0.31(+0.60%)
Dec 09, 2005	51.61	51.61	51.45	51.45	779	+0.16(+0.30%)
Dec 08, 2005	51.30	51.30	51.30	51.30	25,707	-0.35(-0.68%)
Dec 07, 2005	51.65	51.65	51.65	51.65	644	+0.15(+0.29%)
Dec 06, 2005	51.83	51.89	51.32	51.49	818	+0.43(+0.84%)
Dec 05, 2005	51.06	51.06	51.06	51.06	0	+0.00(+0.00%)
Dec 02, 2005	52.00	52.00	51.06	51.06	1,358	-1.89(-3.56%)

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.