Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	49.33	49.54	48.43	48.96	834,915	-0.37(-0.75%)
Feb 27, 2006	48.51	49.49	48.49	49.33	454,491	+0.78(+1.60%)
Feb 24, 2006	48.82	48.87	48.19	48.55	412,183	-0.44(-0.90%)
Feb 23, 2006	48.52	49.14	47.64	48.99	627,200	+0.30(+0.62%)
Feb 22, 2006	47.92	48.85	47.59	48.69	891,132	+0.70(+1.46%)
Feb 21, 2006	48.66	48.78	47.67	47.99	506,883	-0.79(-1.63%)
Feb 17, 2006	48.85	48.94	48.31	48.79	506,188	-0.05(-0.11%)
Feb 16, 2006	49.09	49.21	48.62	48.84	341,593	-0.19(-0.39%)
Feb 15, 2006	49.19	49.60	48.87	49.03	555,335	-0.26(-0.53%)
Feb 14, 2006	47.88	49.46	47.41	49.29	855,199	+1.54(+3.23%)
Feb 13, 2006	47.99	48.14	47.04	47.74	471,182	-0.12(-0.25%)
Feb 10, 2006	48.05	48.31	47.60	47.86	412,763	-0.24(-0.50%)
Feb 09, 2006	48.03	48.53	47.64	48.11	549,423	+0.09(+0.18%)
Feb 08, 2006	48.51	48.51	47.60	48.02	624,650	-0.32(-0.66%)
Feb 07, 2006	47.84	48.92	47.71	48.34	887,307	+0.41(+0.86%)
Feb 06, 2006	48.18	48.36	47.83	47.92	482,542	-0.22(-0.45%)
Feb 03, 2006	48.27	48.58	47.98	48.14	515,693	-0.13(-0.27%)
Feb 02, 2006	48.56	48.99	47.64	48.27	774,988	-0.29(-0.60%)
Feb 01, 2006	49.22	49.38	48.42	48.56	510,013	-0.81(-1.64%)
Jan 31, 2006	48.33	49.74	48.33	49.37	719,698	+0.61(+1.26%)
Jan 30, 2006	49.13	49.73	48.66	48.76	726,073	-0.28(-0.58%)
Jan 27, 2006	48.86	49.22	48.57	49.05	652,933	+0.35(+0.73%)
Jan 26, 2006	48.02	48.90	48.02	48.69	781,479	+0.78(+1.62%)
Jan 25, 2006	48.09	48.64	47.63	47.92	805,473	-0.09(-0.18%)
Jan 24, 2006	48.76	49.05	47.98	48.00	898,087	-0.53(-1.10%)
Jan 23, 2006	48.70	49.05	48.30	48.54	648,644	-0.25(-0.51%)
Jan 20, 2006	50.38	50.38	48.55	48.79	1,364,981	-0.87(-1.75%)
Jan 19, 2006	49.39	50.47	49.34	49.66	1,115,770	-1.22(-2.39%)
Jan 18, 2006	50.47	51.13	50.34	50.87	950,131	-0.25(-0.49%)
Jan 17, 2006	51.33	51.33	50.92	51.12	917,328	-0.35(-0.67%)
Jan 13, 2006	51.07	51.76	51.06	51.47	1,033,936	+0.47(+0.91%)
Jan 12, 2006	50.74	51.43	50.17	51.00	1,140,459	-0.42(-0.82%)
Jan 11, 2006	51.88	51.92	51.07	51.43	858,213	-0.53(-1.03%)
Jan 10, 2006	50.25	52.13	50.13	51.96	1,229,248	+1.71(+3.40%)
Jan 09, 2006	50.25	50.58	50.10	50.25	511,983	+0.22(+0.43%)
Jan 06, 2006	49.78	50.54	49.78	50.04	1,324,180	+0.52(+1.05%)
Jan 05, 2006	49.68	49.87	49.12	49.52	1,100,585	-0.17(-0.35%)
Jan 04, 2006	49.99	50.29	49.60	49.69	1,109,511	-0.23(-0.47%)
Jan 03, 2006	48.99	50.00	48.62	49.93	1,257,183	-0.62(-1.23%)
Dec 30, 2005	51.50	51.50	50.47	50.55	641,225	-0.97(-1.89%)
Dec 29, 2005	51.03	52.09	51.00	51.52	1,007,508	+0.45(+0.88%)
Dec 28, 2005	50.56	51.59	50.43	51.07	742,417	+0.99(+1.98%)
Dec 27, 2005	50.45	51.00	50.08	50.08	300,792	-0.36(-0.72%)
Dec 23, 2005	50.41	50.75	50.31	50.44	222,667	+0.03(+0.07%)
Dec 22, 2005	49.69	50.41	49.68	50.41	400,940	+0.72(+1.44%)
Dec 21, 2005	49.80	50.31	49.24	49.69	546,062	+0.11(+0.23%)
Dec 20, 2005	48.57	49.75	48.57	49.58	393,173	+1.10(+2.28%)
Dec 19, 2005	49.17	49.19	48.36	48.48	442,784	-0.69(-1.40%)
Dec 16, 2005	49.51	49.93	49.14	49.17	736,505	-0.16(-0.31%)
Dec 15, 2005	50.12	50.12	48.83	49.32	366,630	-0.46(-0.92%)
Dec 14, 2005	49.60	50.30	49.40	49.78	916,401	+0.18(+0.37%)
Dec 13, 2005	49.04	50.03	48.98	49.60	856,011	+0.56(+1.14%)
Dec 12, 2005	48.83	49.12	48.67	49.04	497,726	+0.55(+1.14%)
Dec 09, 2005	48.73	48.85	47.83	48.48	524,966	-0.30(-0.62%)
Dec 08, 2005	48.97	49.16	48.63	48.79	650,962	-0.17(-0.35%)
Dec 07, 2005	48.45	49.09	48.44	48.96	892,175	+0.51(+1.05%)
Dec 06, 2005	48.92	49.06	48.31	48.45	357,241	-0.35(-0.72%)
Dec 05, 2005	49.13	49.13	48.24	48.80	783,450	-0.03(-0.05%)
Dec 02, 2005	48.71	48.94	48.23	48.83	521,952	+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.