Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	43.94	43.75	43.40	43.54	764,396	-0.40(-0.91%)
Feb 27, 2006	43.80	44.11	43.69	43.94	414,788	-0.15(-0.33%)
Feb 24, 2006	44.23	44.29	43.90	44.08	467,843	-0.04(-0.08%)
Feb 23, 2006	44.23	44.42	43.89	44.12	417,544	-0.20(-0.46%)
Feb 22, 2006	44.43	44.69	44.24	44.32	523,102	-0.04(-0.10%)
Feb 21, 2006	44.98	45.33	44.37	44.37	673,032	-0.29(-0.65%)
Feb 17, 2006	44.27	44.83	44.09	44.66	610,745	+0.26(+0.59%)
Feb 16, 2006	43.61	44.40	43.59	44.40	639,271	+0.86(+1.97%)
Feb 15, 2006	43.72	43.90	43.37	43.54	484,655	-0.23(-0.53%)
Feb 14, 2006	43.24	43.87	43.05	43.77	509,597	+0.76(+1.77%)
Feb 13, 2006	42.81	43.35	42.71	43.01	569,680	+0.11(+0.25%)
Feb 10, 2006	42.20	43.06	42.20	42.90	534,815	+0.63(+1.49%)
Feb 09, 2006	42.82	42.97	42.27	42.27	537,020	-0.54(-1.27%)
Feb 08, 2006	42.54	42.85	42.14	42.81	512,353	+0.54(+1.29%)
Feb 07, 2006	42.38	42.81	42.23	42.27	307,577	-0.25(-0.60%)
Feb 06, 2006	42.49	42.79	42.37	42.52	344,233	+0.07(+0.17%)
Feb 03, 2006	41.68	42.75	41.68	42.45	494,577	-0.28(-0.66%)
Feb 02, 2006	43.54	43.54	42.49	42.73	780,381	-0.97(-2.22%)
Feb 01, 2006	43.34	43.82	43.33	43.71	603,855	+0.36(+0.82%)
Jan 31, 2006	43.65	43.90	43.35	43.35	792,922	-0.40(-0.91%)
Jan 30, 2006	43.76	43.84	43.47	43.75	475,284	-0.15(-0.35%)
Jan 27, 2006	44.56	44.56	43.90	43.90	491,683	-0.46(-1.05%)
Jan 26, 2006	44.23	44.54	43.92	44.37	1,625,669	+0.75(+1.73%)
Jan 25, 2006	43.69	43.72	42.74	43.61	1,484,696	+0.65(+1.52%)
Jan 24, 2006	43.54	44.37	42.78	42.96	2,259,014	+1.28(+3.08%)
Jan 23, 2006	41.76	41.92	41.47	41.68	657,323	-0.04(-0.09%)
Jan 20, 2006	42.50	42.50	41.62	41.71	663,662	-0.78(-1.84%)
Jan 19, 2006	42.32	42.63	42.16	42.50	647,814	+0.33(+0.79%)
Jan 18, 2006	42.07	42.41	41.99	42.16	931,139	+0.04(+0.09%)
Jan 17, 2006	41.98	42.39	41.94	42.13	447,999	-0.07(-0.17%)
Jan 13, 2006	42.31	42.66	42.05	42.20	452,960	+0.00(+0.00%)
Jan 12, 2006	42.20	42.40	41.99	42.20	432,565	-0.01(-0.02%)
Jan 11, 2006	42.45	42.66	42.11	42.20	486,308	-0.17(-0.41%)
Jan 10, 2006	41.97	42.39	41.94	42.38	892,691	+0.18(+0.43%)
Jan 09, 2006	41.63	42.68	41.37	42.20	801,465	+0.56(+1.34%)
Jan 06, 2006	41.65	41.70	41.25	41.64	728,429	+0.46(+1.13%)
Jan 05, 2006	41.46	41.46	41.12	41.17	602,339	-0.31(-0.75%)
Jan 04, 2006	40.93	41.76	40.84	41.49	956,357	+0.61(+1.49%)
Jan 03, 2006	40.20	40.99	39.93	40.88	759,297	+0.77(+1.92%)
Dec 30, 2005	40.64	40.64	40.06	40.11	638,444	-0.62(-1.51%)
Dec 29, 2005	40.88	41.16	40.69	40.72	382,956	+0.04(+0.09%)
Dec 28, 2005	40.79	40.88	40.43	40.69	395,634	-0.13(-0.32%)
Dec 27, 2005	40.94	41.36	40.77	40.82	465,362	-0.14(-0.34%)
Dec 23, 2005	40.93	41.28	40.83	40.96	235,230	+0.14(+0.34%)
Dec 22, 2005	40.72	40.99	40.52	40.82	652,362	+0.12(+0.30%)
Dec 21, 2005	40.38	40.99	40.38	40.70	474,320	+0.38(+0.94%)
Dec 20, 2005	40.38	40.54	40.14	40.32	448,275	+0.04(+0.09%)
Dec 19, 2005	40.52	40.82	40.26	40.28	538,260	-0.26(-0.64%)
Dec 16, 2005	40.98	41.19	40.52	40.54	771,424	-0.44(-1.06%)
Dec 15, 2005	41.28	41.36	40.89	40.98	600,548	-0.30(-0.74%)
Dec 14, 2005	41.16	41.46	41.04	41.28	609,229	+0.08(+0.19%)
Dec 13, 2005	41.33	41.58	41.15	41.20	884,837	-0.20(-0.49%)
Dec 12, 2005	41.48	41.70	41.01	41.41	413,548	-0.01(-0.04%)
Dec 09, 2005	41.41	41.73	41.08	41.42	485,482	+0.12(+0.28%)
Dec 08, 2005	41.65	41.73	41.18	41.31	677,029	-0.24(-0.58%)
Dec 07, 2005	42.30	42.30	41.35	41.54	852,177	-0.70(-1.65%)
Dec 06, 2005	42.60	42.73	42.18	42.24	475,009	-0.04(-0.09%)
Dec 05, 2005	42.52	42.80	42.19	42.28	467,981	-0.67(-1.55%)
Dec 02, 2005	43.03	43.21	42.71	42.95	457,508	-0.17(-0.40%)

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.