Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	45.30	45.30	44.84	45.04	3,851,992	-0.26(-0.57%)
Feb 27, 2006	45.09	45.40	45.08	45.30	2,648,501	+0.03(+0.08%)
Feb 24, 2006	45.08	45.34	44.90	45.26	3,277,443	+0.51(+1.14%)
Feb 23, 2006	44.39	44.89	44.23	44.75	2,568,108	+0.01(+0.03%)
Feb 22, 2006	43.71	44.81	43.61	44.74	4,664,981	+0.58(+1.31%)
Feb 21, 2006	43.96	44.40	43.91	44.16	2,769,944	+0.13(+0.29%)
Feb 17, 2006	44.43	44.43	43.93	44.03	2,812,706	-0.43(-0.97%)
Feb 16, 2006	44.15	44.50	43.96	44.47	2,603,686	+0.17(+0.38%)
Feb 15, 2006	45.60	44.72	44.05	44.30	3,772,283	-0.22(-0.50%)
Feb 14, 2006	43.77	44.87	43.73	44.52	4,012,947	+0.90(+2.06%)
Feb 13, 2006	43.70	43.81	43.42	43.62	3,057,818	-0.37(-0.85%)
Feb 10, 2006	44.03	44.20	43.71	43.99	2,906,269	-0.04(-0.08%)
Feb 09, 2006	43.32	44.22	43.30	44.03	5,929,707	-0.19(-0.44%)
Feb 08, 2006	44.08	44.22	43.58	44.22	2,671,079	+0.49(+1.12%)
Feb 07, 2006	43.91	44.02	43.61	43.73	3,364,506	-0.26(-0.60%)
Feb 06, 2006	43.75	44.25	43.46	43.99	2,472,835	+0.37(+0.84%)
Feb 03, 2006	43.56	43.94	43.56	43.63	2,899,085	-0.23(-0.52%)
Feb 02, 2006	44.24	44.32	43.73	43.85	2,917,388	-0.54(-1.21%)
Feb 01, 2006	44.05	44.47	43.96	44.39	2,885,744	+0.34(+0.78%)
Jan 31, 2006	44.31	44.50	43.99	44.05	3,019,332	-0.26(-0.58%)
Jan 30, 2006	44.34	44.44	44.01	44.30	2,425,455	-0.13(-0.29%)
Jan 27, 2006	44.72	45.02	44.39	44.43	2,345,233	-0.19(-0.43%)
Jan 26, 2006	43.76	44.87	44.21	44.62	4,011,408	+0.87(+1.99%)
Jan 25, 2006	43.78	43.95	43.62	43.75	3,622,446	-0.04(-0.08%)
Jan 24, 2006	43.38	43.93	43.38	43.79	2,618,396	+0.27(+0.63%)
Jan 23, 2006	42.82	43.67	42.67	43.51	3,389,308	+0.72(+1.69%)
Jan 20, 2006	43.23	43.31	42.74	42.79	5,763,278	-0.42(-0.96%)
Jan 19, 2006	43.65	43.73	43.18	43.20	4,232,060	-0.40(-0.93%)
Jan 18, 2006	43.87	43.87	43.43	43.61	3,074,409	-0.26(-0.59%)
Jan 17, 2006	43.85	43.93	43.62	43.87	2,592,397	-0.28(-0.64%)
Jan 13, 2006	44.27	44.48	44.01	44.15	2,657,395	+0.01(+0.03%)
Jan 12, 2006	44.74	44.81	44.09	44.13	2,241,749	-0.60(-1.35%)
Jan 11, 2006	44.71	44.82	44.52	44.74	2,666,803	+0.33(+0.75%)
Jan 10, 2006	44.67	44.67	44.08	44.40	3,509,383	-0.30(-0.68%)
Jan 09, 2006	44.14	44.87	44.13	44.71	2,383,377	+0.42(+0.95%)
Jan 06, 2006	44.72	44.76	44.10	44.29	3,398,715	-0.05(-0.11%)
Jan 05, 2006	44.43	44.67	44.26	44.33	2,874,797	-0.34(-0.76%)
Jan 04, 2006	44.47	44.78	44.39	44.67	4,760,597	+0.42(+0.95%)
Jan 03, 2006	43.15	44.25	43.08	44.25	5,978,456	+1.46(+3.42%)
Dec 30, 2005	43.06	43.17	42.58	42.79	2,175,896	-0.32(-0.75%)
Dec 29, 2005	43.29	43.47	42.99	43.11	1,435,260	-0.19(-0.43%)
Dec 28, 2005	43.29	43.46	43.26	43.30	2,046,242	+0.01(+0.03%)
Dec 27, 2005	43.50	43.72	43.23	43.29	2,205,145	-0.16(-0.36%)
Dec 23, 2005	43.85	43.85	43.23	43.44	2,579,911	-0.41(-0.93%)
Dec 22, 2005	44.26	44.36	43.83	43.85	3,076,633	-0.48(-1.08%)
Dec 21, 2005	44.52	44.54	44.27	44.33	2,708,367	+0.05(+0.12%)
Dec 20, 2005	43.77	44.32	43.74	44.28	3,427,451	+0.57(+1.30%)
Dec 19, 2005	43.85	43.98	43.60	43.71	2,451,283	-0.02(-0.05%)
Dec 16, 2005	44.58	44.61	43.61	43.74	5,578,717	-0.70(-1.57%)
Dec 15, 2005	44.61	44.84	44.23	44.43	3,154,802	-0.23(-0.52%)
Dec 14, 2005	44.62	44.80	44.43	44.67	3,349,796	+0.05(+0.10%)
Dec 13, 2005	44.41	44.68	43.85	44.62	4,112,326	+0.27(+0.61%)
Dec 12, 2005	44.39	44.64	44.05	44.35	3,650,669	+0.04(+0.08%)
Dec 09, 2005	44.74	44.75	44.27	44.32	3,507,502	-0.25(-0.55%)
Dec 08, 2005	44.43	44.71	44.15	44.56	4,406,870	+0.41(+0.93%)
Dec 07, 2005	44.34	44.42	43.87	44.15	3,982,501	-0.15(-0.34%)
Dec 06, 2005	45.13	45.40	44.15	44.30	3,701,299	-0.39(-0.86%)
Dec 05, 2005	44.88	44.92	44.58	44.69	3,438,227	-0.19(-0.43%)
Dec 02, 2005	45.05	45.19	44.75	44.88	3,271,285	-0.25(-0.56%)

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.