Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	46.93	46.84	46.01	46.21	1,134,204	-0.72(-1.54%)
Feb 27, 2006	46.64	47.33	46.64	46.93	1,462,123	-0.06(-0.13%)
Feb 24, 2006	46.74	47.05	46.51	46.99	892,778	+0.25(+0.54%)
Feb 23, 2006	46.71	46.94	46.56	46.74	1,500,079	+0.21(+0.45%)
Feb 22, 2006	45.95	46.76	45.95	46.53	1,683,880	+0.70(+1.52%)
Feb 21, 2006	45.75	46.07	45.34	45.84	2,025,257	-0.13(-0.28%)
Feb 17, 2006	46.11	46.34	45.94	45.97	1,223,458	-0.26(-0.56%)
Feb 16, 2006	46.01	46.25	45.88	46.23	831,243	+0.40(+0.87%)
Feb 15, 2006	45.91	46.10	45.64	45.83	1,629,246	-0.11(-0.25%)
Feb 14, 2006	45.17	46.24	45.17	45.94	1,687,676	+1.07(+2.38%)
Feb 13, 2006	44.08	45.24	44.16	44.87	2,242,068	+0.82(+1.86%)
Feb 10, 2006	44.12	44.21	43.82	44.05	1,247,382	+0.02(+0.04%)
Feb 09, 2006	43.84	44.33	43.83	44.04	2,143,842	+0.03(+0.06%)
Feb 08, 2006	43.91	44.15	43.68	44.01	1,702,283	+0.57(+1.32%)
Feb 07, 2006	43.47	43.59	43.29	43.44	1,361,366	-0.03(-0.08%)
Feb 06, 2006	42.69	43.83	42.69	43.47	2,257,136	+0.86(+2.02%)
Feb 03, 2006	42.17	42.65	42.08	42.61	1,506,521	+0.34(+0.80%)
Feb 02, 2006	42.51	42.58	41.86	42.27	2,189,159	-0.29(-0.67%)
Feb 01, 2006	40.86	42.64	40.86	42.56	3,766,302	+1.76(+4.33%)
Jan 31, 2006	40.30	41.08	40.30	40.79	2,103,010	+0.47(+1.16%)
Jan 30, 2006	40.25	40.34	40.18	40.32	957,764	+0.07(+0.17%)
Jan 27, 2006	40.52	40.65	39.93	40.25	2,333,623	-0.41(-1.00%)
Jan 26, 2006	38.21	40.76	39.49	40.66	4,578,107	+2.46(+6.44%)
Jan 25, 2006	38.12	38.39	38.12	38.20	1,784,867	-0.14(-0.36%)
Jan 24, 2006	37.81	38.50	37.81	38.34	1,605,897	+0.26(+0.68%)
Jan 23, 2006	38.65	38.87	38.03	38.08	1,293,390	-1.07(-2.73%)
Jan 20, 2006	39.27	39.35	39.12	39.15	1,230,360	-0.26(-0.66%)
Jan 19, 2006	39.38	39.44	39.25	39.41	715,764	+0.07(+0.18%)
Jan 18, 2006	39.25	39.40	39.12	39.34	705,872	-0.01(-0.02%)
Jan 17, 2006	39.41	39.60	39.32	39.35	870,695	-0.28(-0.70%)
Jan 13, 2006	39.99	40.04	39.56	39.63	982,033	-0.41(-1.02%)
Jan 12, 2006	40.14	40.29	39.98	40.04	1,106,599	-0.20(-0.50%)
Jan 11, 2006	40.67	40.72	39.91	40.24	1,477,996	-0.51(-1.26%)
Jan 10, 2006	40.76	40.78	40.23	40.75	1,645,694	-0.23(-0.55%)
Jan 09, 2006	40.73	41.17	40.60	40.98	1,045,869	+0.01(+0.02%)
Jan 06, 2006	41.04	41.25	40.83	40.97	764,302	+0.09(+0.21%)
Jan 05, 2006	41.17	41.25	40.66	40.88	706,447	-0.41(-0.99%)
Jan 04, 2006	40.95	41.29	40.82	41.29	1,028,846	+0.42(+1.02%)
Jan 03, 2006	40.65	40.95	40.33	40.87	1,187,457	+0.47(+1.16%)
Dec 30, 2005	40.92	41.03	40.38	40.40	836,304	-0.71(-1.73%)
Dec 29, 2005	41.57	41.84	41.09	41.11	566,469	-0.39(-0.94%)
Dec 28, 2005	41.21	41.70	41.09	41.51	415,104	+0.35(+0.84%)
Dec 27, 2005	42.18	42.42	41.16	41.16	630,190	-1.02(-2.41%)
Dec 23, 2005	42.01	42.25	41.94	42.18	492,972	+0.30(+0.71%)
Dec 22, 2005	41.15	41.91	41.14	41.88	493,317	+0.71(+1.73%)
Dec 21, 2005	41.56	41.82	41.04	41.17	674,587	-0.10(-0.25%)
Dec 20, 2005	40.54	41.49	40.52	41.27	766,947	+0.73(+1.80%)
Dec 19, 2005	41.09	41.10	40.42	40.54	702,882	-0.64(-1.56%)
Dec 16, 2005	41.93	42.05	40.85	41.18	1,289,824	-0.63(-1.50%)
Dec 15, 2005	41.83	42.15	41.49	41.81	621,793	-0.01(-0.02%)
Dec 14, 2005	41.51	42.08	41.45	41.82	795,127	+0.27(+0.65%)
Dec 13, 2005	40.95	41.64	40.73	41.55	982,953	+0.52(+1.27%)
Dec 12, 2005	41.17	41.17	40.80	41.03	609,371	-0.01(-0.02%)
Dec 09, 2005	40.72	41.24	40.65	41.04	954,659	+0.33(+0.81%)
Dec 08, 2005	40.62	40.88	40.37	40.71	761,426	+0.07(+0.17%)
Dec 07, 2005	40.49	40.88	40.31	40.64	706,907	-0.04(-0.11%)
Dec 06, 2005	40.58	40.99	40.45	40.68	580,041	+0.22(+0.54%)
Dec 05, 2005	40.34	40.53	40.09	40.46	866,094	-0.25(-0.62%)
Dec 02, 2005	40.32	41.25	40.31	40.72	1,139,034	+0.39(+0.97%)

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.