Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	41.84	41.94	41.39	41.59	2,128,702	-0.25(-0.60%)
Feb 27, 2006	41.95	42.19	41.62	41.84	1,301,361	-0.11(-0.25%)
Feb 24, 2006	42.34	42.39	41.76	41.94	1,403,507	-0.39(-0.92%)
Feb 23, 2006	42.48	42.57	42.05	42.34	1,641,714	-0.14(-0.33%)
Feb 22, 2006	41.84	42.59	41.20	42.48	3,183,478	+0.63(+1.51%)
Feb 21, 2006	41.78	42.33	41.64	41.84	1,873,338	+0.04(+0.10%)
Feb 17, 2006	41.29	41.80	41.07	41.80	1,961,119	+0.51(+1.24%)
Feb 16, 2006	40.30	41.29	40.30	41.29	2,049,300	+0.93(+2.31%)
Feb 15, 2006	40.38	40.69	40.23	40.36	2,150,648	-0.41(-1.01%)
Feb 14, 2006	40.40	40.77	39.92	40.77	3,048,613	+0.42(+1.04%)
Feb 13, 2006	40.53	40.53	40.20	40.35	1,853,587	+0.30(+0.74%)
Feb 10, 2006	40.42	40.85	39.93	40.05	1,476,126	-0.36(-0.89%)
Feb 09, 2006	40.40	40.75	40.16	40.42	1,851,991	-0.04(-0.09%)
Feb 08, 2006	40.83	40.83	40.20	40.45	1,855,183	-0.25(-0.62%)
Feb 07, 2006	40.90	41.10	40.60	40.70	2,580,977	-0.32(-0.78%)
Feb 06, 2006	40.76	41.05	40.66	41.02	1,727,900	+0.17(+0.40%)
Feb 03, 2006	41.10	41.23	40.60	40.86	2,005,808	-0.72(-1.74%)
Feb 02, 2006	41.53	41.80	41.34	41.58	1,700,368	-0.28(-0.67%)
Feb 01, 2006	41.30	41.87	41.27	41.86	1,780,569	+0.34(+0.81%)
Jan 31, 2006	41.35	41.73	41.23	41.52	2,059,076	-0.08(-0.19%)
Jan 30, 2006	42.12	42.18	41.58	41.60	2,053,888	-0.52(-1.23%)
Jan 27, 2006	41.70	42.50	41.20	42.12	4,062,690	+1.23(+3.02%)
Jan 26, 2006	40.72	40.93	40.45	40.89	3,098,090	+0.17(+0.42%)
Jan 25, 2006	41.05	41.35	40.55	40.72	1,810,295	-0.35(-0.84%)
Jan 24, 2006	40.93	41.35	40.92	41.06	3,544,379	+0.13(+0.32%)
Jan 23, 2006	40.51	41.04	40.48	40.93	1,472,336	+0.46(+1.13%)
Jan 20, 2006	41.06	41.13	40.39	40.48	2,191,745	-0.61(-1.48%)
Jan 19, 2006	40.52	41.19	40.45	41.08	2,661,377	+0.57(+1.40%)
Jan 18, 2006	40.40	40.63	40.20	40.52	1,469,942	+0.12(+0.29%)
Jan 17, 2006	40.23	40.51	40.10	40.40	1,446,400	+0.02(+0.04%)
Jan 13, 2006	41.00	41.01	40.33	40.39	2,115,735	-0.67(-1.64%)
Jan 12, 2006	41.33	41.33	40.89	41.06	3,015,296	-0.17(-0.40%)
Jan 11, 2006	41.14	41.56	40.98	41.22	6,263,812	+0.08(+0.19%)
Jan 10, 2006	40.60	41.16	40.47	41.14	2,626,264	+0.43(+1.06%)
Jan 09, 2006	40.40	40.71	40.30	40.71	1,758,224	+0.33(+0.81%)
Jan 06, 2006	40.00	40.44	39.85	40.39	1,846,405	+0.54(+1.35%)
Jan 05, 2006	39.47	40.16	39.44	39.85	2,223,467	+0.44(+1.11%)
Jan 04, 2006	39.40	39.62	39.28	39.41	2,366,710	+0.10(+0.25%)
Jan 03, 2006	38.50	39.35	38.20	39.31	3,038,837	+0.90(+2.35%)
Dec 30, 2005	38.50	38.82	38.39	38.41	1,052,580	-0.18(-0.45%)
Dec 29, 2005	39.15	39.32	38.52	38.59	1,138,367	-0.48(-1.23%)
Dec 28, 2005	39.40	39.42	38.81	39.07	1,480,715	-0.33(-0.84%)
Dec 27, 2005	39.27	39.71	39.18	39.40	1,088,291	+0.13(+0.32%)
Dec 23, 2005	39.32	39.60	39.18	39.27	1,050,585	-0.02(-0.05%)
Dec 22, 2005	39.02	39.37	38.53	39.29	1,447,198	+0.20(+0.50%)
Dec 21, 2005	38.69	39.10	38.67	39.10	1,029,837	+0.54(+1.39%)
Dec 20, 2005	38.73	38.94	38.36	38.56	1,587,848	-0.22(-0.57%)
Dec 19, 2005	39.47	39.52	38.72	38.78	1,460,964	-0.77(-1.94%)
Dec 16, 2005	39.80	39.95	39.51	39.55	2,682,524	-0.25(-0.62%)
Dec 15, 2005	39.72	40.09	39.61	39.79	2,718,235	+0.07(+0.18%)
Dec 14, 2005	39.42	39.83	39.20	39.72	1,620,168	+0.31(+0.78%)
Dec 13, 2005	39.02	39.42	38.90	39.42	2,046,307	+0.42(+1.08%)
Dec 12, 2005	39.17	39.32	38.75	39.00	1,467,747	-0.08(-0.19%)
Dec 09, 2005	38.77	39.14	38.72	39.07	2,048,901	+0.39(+1.01%)
Dec 08, 2005	38.67	39.10	38.56	38.68	3,071,955	+0.11(+0.29%)
Dec 07, 2005	38.92	39.09	38.46	38.57	1,720,319	-0.35(-0.90%)
Dec 06, 2005	39.22	39.30	38.92	38.92	1,405,302	+0.00(+0.00%)
Dec 05, 2005	39.15	39.17	38.77	38.92	2,045,310	-0.34(-0.87%)
Dec 02, 2005	39.30	39.43	39.02	39.26	1,158,317	-0.17(-0.42%)

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.