Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	47.04	41.99	38.50	39.70	12,974,800	-7.34(-15.60%)
Feb 27, 2006	47.20	47.42	46.70	47.04	857,400	+0.04(+0.09%)
Feb 24, 2006	47.63	47.67	47.00	47.00	668,400	-0.63(-1.32%)
Feb 23, 2006	47.05	47.99	47.00	47.63	688,500	+0.38(+0.80%)
Feb 22, 2006	47.10	47.50	47.01	47.25	541,900	+0.10(+0.21%)
Feb 21, 2006	46.79	47.34	46.63	47.15	935,000	+0.22(+0.47%)
Feb 17, 2006	46.20	47.18	46.19	46.93	1,152,100	+0.53(+1.14%)
Feb 16, 2006	46.45	46.87	46.22	46.40	939,000	-0.32(-0.68%)
Feb 15, 2006	45.75	46.72	45.30	46.72	989,800	+0.73(+1.59%)
Feb 14, 2006	45.25	46.06	45.05	45.99	642,200	+0.73(+1.61%)
Feb 13, 2006	45.15	45.40	45.06	45.26	364,000	-0.30(-0.66%)
Feb 10, 2006	45.63	45.82	45.15	45.56	374,300	-0.19(-0.42%)
Feb 09, 2006	45.92	46.19	45.50	45.75	552,300	-0.30(-0.65%)
Feb 08, 2006	45.58	46.10	45.00	46.05	593,800	+0.47(+1.03%)
Feb 07, 2006	45.50	45.68	45.24	45.58	396,900	-0.07(-0.15%)
Feb 06, 2006	45.10	45.72	45.09	45.65	327,000	+0.05(+0.11%)
Feb 03, 2006	45.30	46.02	45.04	45.60	674,900	-0.13(-0.28%)
Feb 02, 2006	45.93	46.25	45.55	45.73	967,400	-0.20(-0.44%)
Feb 01, 2006	44.90	46.13	44.44	45.93	1,371,000	+1.18(+2.64%)
Jan 31, 2006	44.65	45.14	44.47	44.75	624,900	-0.28(-0.62%)
Jan 30, 2006	45.20	45.21	44.93	45.03	346,600	-0.03(-0.07%)
Jan 27, 2006	44.34	45.42	44.34	45.06	624,800	+0.71(+1.60%)
Jan 26, 2006	44.05	44.62	43.95	44.35	909,300	+0.55(+1.26%)
Jan 25, 2006	44.90	44.92	43.39	43.80	875,900	-1.04(-2.32%)
Jan 24, 2006	45.50	45.63	44.75	44.84	563,500	-0.65(-1.43%)
Jan 23, 2006	44.54	45.57	44.54	45.49	804,500	+0.84(+1.88%)
Jan 20, 2006	45.40	45.57	44.65	44.65	605,300	-0.75(-1.65%)
Jan 19, 2006	45.16	45.56	45.08	45.40	630,400	+0.15(+0.33%)
Jan 18, 2006	45.05	45.44	44.55	45.25	569,200	-0.08(-0.18%)
Jan 17, 2006	45.25	45.43	44.83	45.33	473,200	+0.08(+0.18%)
Jan 13, 2006	44.99	45.50	44.87	45.25	766,100	+0.44(+0.98%)
Jan 12, 2006	44.64	44.96	44.48	44.81	404,200	+0.17(+0.38%)
Jan 11, 2006	44.90	45.00	44.26	44.64	700,300	-0.24(-0.53%)
Jan 10, 2006	44.70	44.88	44.38	44.88	464,300	-0.07(-0.16%)
Jan 09, 2006	44.80	45.00	44.69	44.95	689,600	+0.24(+0.54%)
Jan 06, 2006	44.60	44.82	44.36	44.71	569,000	+0.05(+0.11%)
Jan 05, 2006	43.75	44.73	43.61	44.66	789,400	+0.66(+1.50%)
Jan 04, 2006	43.32	44.49	43.32	44.00	914,100	+0.85(+1.97%)
Jan 03, 2006	42.75	43.46	42.53	43.15	893,000	+0.37(+0.86%)
Dec 30, 2005	43.02	43.02	41.95	42.78	993,300	-0.30(-0.70%)
Dec 29, 2005	43.40	43.70	43.07	43.08	422,900	-0.65(-1.49%)
Dec 28, 2005	43.94	43.94	43.62	43.73	570,700	-0.09(-0.21%)
Dec 27, 2005	43.87	44.01	43.63	43.82	424,900	-0.05(-0.11%)
Dec 23, 2005	43.89	44.28	43.87	43.87	186,500	-0.13(-0.30%)
Dec 22, 2005	44.15	44.20	43.85	44.00	333,500	-0.06(-0.14%)
Dec 21, 2005	44.18	44.37	43.81	44.06	390,900	+0.13(+0.30%)
Dec 20, 2005	43.70	44.04	43.68	43.93	323,900	+0.08(+0.18%)
Dec 19, 2005	43.84	44.00	43.54	43.85	418,900	-0.19(-0.43%)
Dec 16, 2005	43.97	44.49	43.66	44.04	779,400	+0.08(+0.18%)
Dec 15, 2005	43.72	44.27	43.43	43.96	476,200	+0.16(+0.37%)
Dec 14, 2005	43.40	44.14	43.40	43.80	346,000	+0.15(+0.34%)
Dec 13, 2005	43.73	43.86	43.38	43.65	529,700	-0.20(-0.46%)
Dec 12, 2005	44.10	44.37	43.44	43.85	358,800	-0.39(-0.88%)
Dec 09, 2005	44.00	44.30	42.90	44.24	369,700	+0.00(+0.00%)
Dec 08, 2005	44.10	44.95	44.00	44.24	560,800	-0.26(-0.58%)
Dec 07, 2005	44.35	44.94	44.32	44.50	513,000	+0.02(+0.04%)
Dec 06, 2005	44.79	44.99	44.44	44.48	487,600	-0.27(-0.60%)
Dec 05, 2005	44.30	44.81	44.08	44.75	527,100	+0.58(+1.31%)
Dec 02, 2005	43.90	44.28	43.76	44.17	583,800	-0.13(-0.29%)

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.