Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	48.25	48.45	47.37	47.89	853,630	-0.36(-0.75%)
Feb 27, 2006	47.45	48.41	47.43	48.25	464,679	+0.76(+1.60%)
Feb 24, 2006	47.75	47.80	47.14	47.49	421,423	-0.43(-0.90%)
Feb 23, 2006	47.46	48.06	46.60	47.92	641,260	+0.30(+0.62%)
Feb 22, 2006	46.87	47.78	46.54	47.62	911,108	+0.68(+1.46%)
Feb 21, 2006	47.59	47.71	46.63	46.94	518,246	-0.78(-1.63%)
Feb 17, 2006	47.78	47.87	47.25	47.72	517,535	-0.05(-0.11%)
Feb 16, 2006	48.01	48.13	47.56	47.77	349,250	-0.19(-0.39%)
Feb 15, 2006	48.11	48.51	47.80	47.95	567,783	-0.25(-0.53%)
Feb 14, 2006	46.83	48.38	46.37	48.21	874,370	+1.51(+3.23%)
Feb 13, 2006	46.94	47.08	46.01	46.70	481,744	-0.12(-0.25%)
Feb 10, 2006	47.00	47.25	46.55	46.81	422,015	-0.24(-0.50%)
Feb 09, 2006	46.97	47.46	46.60	47.05	561,739	+0.08(+0.18%)
Feb 08, 2006	47.45	47.45	46.56	46.97	638,652	-0.31(-0.66%)
Feb 07, 2006	46.79	47.84	46.66	47.28	907,197	+0.41(+0.86%)
Feb 06, 2006	47.13	47.30	46.78	46.87	493,358	-0.21(-0.45%)
Feb 03, 2006	47.21	47.51	46.92	47.08	527,252	-0.13(-0.27%)
Feb 02, 2006	47.50	47.91	46.60	47.21	792,360	-0.29(-0.60%)
Feb 01, 2006	48.14	48.30	47.35	47.50	521,445	-0.79(-1.64%)
Jan 31, 2006	47.27	48.65	47.27	48.29	735,831	+0.60(+1.26%)
Jan 30, 2006	48.05	48.64	47.59	47.69	742,349	-0.28(-0.58%)
Jan 27, 2006	47.79	48.14	47.51	47.97	667,569	+0.35(+0.73%)
Jan 26, 2006	46.97	47.83	46.97	47.62	798,997	+0.76(+1.62%)
Jan 25, 2006	47.03	47.57	46.59	46.87	823,529	-0.08(-0.18%)
Jan 24, 2006	47.69	47.97	46.92	46.95	918,218	-0.52(-1.10%)
Jan 23, 2006	47.63	47.97	47.24	47.47	663,184	-0.24(-0.51%)
Jan 20, 2006	49.28	49.28	47.48	47.72	1,395,578	-0.85(-1.75%)
Jan 19, 2006	48.31	49.36	48.26	48.57	1,140,781	-1.19(-2.39%)
Jan 18, 2006	49.36	50.01	49.24	49.76	971,430	-0.24(-0.49%)
Jan 17, 2006	50.21	50.21	49.80	50.00	937,891	-0.34(-0.67%)
Jan 13, 2006	49.95	50.63	49.94	50.34	1,057,113	+0.46(+0.91%)
Jan 12, 2006	49.62	50.30	49.07	49.89	1,166,024	-0.41(-0.82%)
Jan 11, 2006	50.74	50.78	49.95	50.30	877,451	-0.52(-1.03%)
Jan 10, 2006	49.15	50.99	49.03	50.82	1,256,803	+1.67(+3.40%)
Jan 09, 2006	49.15	49.47	49.00	49.15	523,460	+0.21(+0.43%)
Jan 06, 2006	48.69	49.43	48.69	48.94	1,353,863	+0.51(+1.05%)
Jan 05, 2006	48.59	48.77	48.05	48.43	1,125,256	-0.17(-0.35%)
Jan 04, 2006	48.90	49.19	48.51	48.60	1,134,381	-0.23(-0.47%)
Jan 03, 2006	47.92	48.91	47.56	48.83	1,285,364	-0.61(-1.23%)
Dec 30, 2005	50.38	50.38	49.36	49.44	655,599	-0.95(-1.89%)
Dec 29, 2005	49.91	50.95	49.88	50.39	1,030,092	+0.44(+0.88%)
Dec 28, 2005	49.45	50.46	49.32	49.95	759,059	+0.97(+1.98%)
Dec 27, 2005	49.35	49.88	48.98	48.98	307,534	-0.35(-0.72%)
Dec 23, 2005	49.30	49.64	49.20	49.34	227,658	+0.03(+0.07%)
Dec 22, 2005	48.60	49.30	48.59	49.30	409,927	+0.70(+1.44%)
Dec 21, 2005	48.70	49.20	48.16	48.60	558,302	+0.11(+0.23%)
Dec 20, 2005	47.51	48.66	47.51	48.49	401,987	+1.08(+2.28%)
Dec 19, 2005	48.09	48.11	47.30	47.41	452,709	-0.68(-1.40%)
Dec 16, 2005	48.43	48.84	48.06	48.09	753,015	-0.15(-0.31%)
Dec 15, 2005	49.03	49.03	47.76	48.24	374,848	-0.45(-0.92%)
Dec 14, 2005	48.51	49.19	48.32	48.69	936,943	+0.18(+0.37%)
Dec 13, 2005	47.96	48.93	47.90	48.51	875,199	+0.55(+1.14%)
Dec 12, 2005	47.76	48.05	47.61	47.96	508,883	+0.54(+1.14%)
Dec 09, 2005	47.66	47.78	46.78	47.42	536,733	-0.30(-0.62%)
Dec 08, 2005	47.89	48.08	47.57	47.72	665,554	-0.17(-0.35%)
Dec 07, 2005	47.39	48.01	47.38	47.89	912,174	+0.50(+1.05%)
Dec 06, 2005	47.84	47.99	47.25	47.39	365,249	-0.35(-0.72%)
Dec 05, 2005	48.05	48.05	47.19	47.73	801,012	-0.03(-0.05%)
Dec 02, 2005	47.64	47.87	47.18	47.76	533,652	+0.07(+0.14%)

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.