Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	43.00	43.50	43.40	43.40	877	+0.40(+0.93%)
Feb 27, 2006	43.00	43.65	43.00	43.00	1,417	-1.00(-2.27%)
Feb 24, 2006	44.00	44.00	43.85	44.00	675	-0.50(-1.12%)
Feb 23, 2006	44.50	44.50	44.10	44.50	2,144	+1.10(+2.53%)
Feb 22, 2006	43.40	44.00	43.40	43.40	1,470	+0.40(+0.93%)
Feb 21, 2006	43.00	43.60	43.00	43.00	3,142	-1.00(-2.27%)
Feb 17, 2006	44.00	44.00	43.45	44.00	2,932	+0.35(+0.80%)
Feb 16, 2006	43.65	43.65	43.65	43.65	571	-0.50(-1.13%)
Feb 15, 2006	44.15	44.15	43.40	44.15	2,612	+0.15(+0.34%)
Feb 14, 2006	44.00	44.00	43.75	44.00	1,103	+0.40(+0.92%)
Feb 13, 2006	43.60	43.70	43.60	43.60	453	-0.15(-0.34%)
Feb 10, 2006	43.75	43.75	43.22	43.75	6,217	+0.05(+0.11%)
Feb 09, 2006	43.70	43.70	43.20	43.70	2,100	+0.20(+0.46%)
Feb 08, 2006	43.50	43.55	43.05	43.50	2,391	-0.30(-0.68%)
Feb 07, 2006	44.10	44.25	43.75	43.80	3,734	-0.30(-0.68%)
Feb 06, 2006	44.10	44.10	43.50	44.10	3,573	+0.40(+0.92%)
Feb 03, 2006	43.70	44.20	43.70	43.70	1,207	-0.30(-0.68%)
Feb 02, 2006	44.00	44.00	43.25	44.00	1,803	+0.00(+0.00%)
Feb 01, 2006	44.00	44.05	44.00	44.00	970	+0.00(+0.00%)
Jan 31, 2006	44.00	44.00	43.90	44.00	1,090	+0.40(+0.92%)
Jan 30, 2006	43.60	43.75	43.60	43.60	1,949	+0.10(+0.23%)
Jan 27, 2006	43.50	43.60	43.50	43.50	1,613	+0.10(+0.23%)
Jan 26, 2006	43.40	44.00	43.40	43.40	1,169	-0.60(-1.36%)
Jan 25, 2006	44.00	44.00	43.40	44.00	5,033	+0.50(+1.15%)
Jan 24, 2006	43.50	44.25	43.50	43.50	2,225	-0.35(-0.80%)
Jan 23, 2006	43.85	43.85	43.50	43.85	1,205	+0.55(+1.27%)
Jan 20, 2006	43.30	43.30	42.80	43.30	1,044	+0.80(+1.88%)
Jan 19, 2006	42.50	43.10	42.50	42.50	1,112	-0.30(-0.70%)
Jan 18, 2006	42.80	42.80	42.30	42.80	1,959	-0.20(-0.47%)
Jan 17, 2006	43.00	43.00	42.50	43.00	2,234	+0.00(+0.00%)
Jan 13, 2006	43.00	43.15	42.75	43.00	1,329	+0.80(+1.90%)
Jan 12, 2006	42.20	42.20	42.20	42.20	0	-0.05(-0.12%)
Jan 11, 2006	42.25	42.25	41.50	42.25	2,989	+1.25(+3.05%)
Jan 10, 2006	41.00	41.50	41.00	41.00	1,608	-0.50(-1.20%)
Jan 09, 2006	41.50	41.50	40.75	41.50	1,141	+0.50(+1.22%)
Jan 06, 2006	41.00	41.45	41.00	41.00	1,804	+0.25(+0.61%)
Jan 05, 2006	40.75	41.25	40.75	40.75	5,132	+0.25(+0.62%)
Jan 04, 2006	41.25	40.90	40.35	40.50	2,718	-0.75(-1.82%)
Jan 03, 2006	41.25	41.30	40.75	41.25	3,577	+0.65(+1.60%)
Dec 30, 2005	40.60	40.60	40.00	40.60	3,278	-0.70(-1.69%)
Dec 29, 2005	41.30	41.30	41.00	41.30	4,101	+0.30(+0.73%)
Dec 28, 2005	41.00	41.00	40.70	41.00	857	+0.40(+0.99%)
Dec 23, 2005	40.60	41.10	40.60	40.60	2,626	-0.30(-0.73%)
Dec 22, 2005	41.25	41.00	40.20	40.90	2,285	-0.35(-0.85%)
Dec 21, 2005	41.05	41.25	40.65	41.25	3,105	+0.20(+0.49%)
Dec 20, 2005	41.05	41.50	40.50	41.05	3,747	-0.45(-1.08%)
Dec 19, 2005	41.50	42.00	41.40	41.50	2,165	-0.65(-1.54%)
Dec 16, 2005	42.15	42.25	41.50	42.15	2,748	+0.40(+0.96%)
Dec 15, 2005	41.75	41.75	41.60	41.75	769	-0.05(-0.12%)
Dec 14, 2005	41.80	42.25	41.80	41.80	971	-1.05(-2.45%)
Dec 13, 2005	42.85	42.85	42.00	42.85	2,206	+0.30(+0.71%)
Dec 12, 2005	42.55	42.60	42.00	42.55	2,553	+0.30(+0.71%)
Dec 09, 2005	42.25	42.25	41.70	42.25	1,404	+0.45(+1.08%)
Dec 08, 2005	41.80	42.30	41.80	41.80	1,073	-0.20(-0.48%)
Dec 07, 2005	42.00	42.00	42.00	42.00	797	-0.30(-0.71%)
Dec 06, 2005	42.30	42.55	42.00	42.30	1,241	+0.00(+0.00%)
Dec 05, 2005	42.30	42.30	41.75	42.30	3,466	+0.50(+1.20%)
Dec 02, 2005	41.80	41.95	41.80	41.80	22,848	-0.20(-0.48%)

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.