Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	42.16	42.48	42.27	42.31	362,099	+0.15(+0.36%)
Feb 27, 2006	42.07	42.23	42.01	42.16	462,286	+0.03(+0.08%)
Feb 24, 2006	42.24	42.32	42.06	42.12	307,850	-0.15(-0.36%)
Feb 23, 2006	42.27	42.36	42.18	42.27	293,121	+0.06(+0.15%)
Feb 22, 2006	42.01	42.23	42.00	42.21	560,285	-0.03(-0.08%)
Feb 21, 2006	42.27	42.34	42.10	42.25	671,262	-0.03(-0.06%)
Feb 17, 2006	42.10	42.39	42.06	42.27	1,235,047	+0.50(+1.20%)
Feb 16, 2006	41.47	41.83	41.44	41.77	1,322,109	+0.46(+1.11%)
Feb 15, 2006	41.31	41.56	41.08	41.31	864,781	+0.33(+0.80%)
Feb 14, 2006	40.60	41.01	40.59	40.99	649,825	+0.08(+0.18%)
Feb 13, 2006	40.84	41.01	40.75	40.91	567,868	-0.16(-0.40%)
Feb 10, 2006	41.11	41.17	40.87	41.07	562,618	+0.03(+0.07%)
Feb 09, 2006	40.80	41.21	40.76	41.05	989,904	+0.05(+0.13%)
Feb 08, 2006	40.59	41.05	40.55	40.99	954,176	+0.27(+0.67%)
Feb 07, 2006	40.60	40.75	40.43	40.72	1,157,757	-0.15(-0.37%)
Feb 06, 2006	41.16	41.16	40.87	40.87	791,428	-0.62(-1.49%)
Feb 03, 2006	41.34	41.51	41.24	41.49	405,266	-0.04(-0.10%)
Feb 02, 2006	41.67	41.76	41.52	41.53	841,739	+0.09(+0.22%)
Feb 01, 2006	41.13	41.52	41.10	41.44	859,531	+0.28(+0.68%)
Jan 31, 2006	40.93	41.27	40.90	41.16	950,092	+0.07(+0.17%)
Jan 30, 2006	40.80	41.13	40.78	41.09	928,655	-0.09(-0.22%)
Jan 27, 2006	41.16	41.33	41.05	41.18	553,430	-0.17(-0.41%)
Jan 26, 2006	41.38	41.62	41.16	41.35	704,074	+0.14(+0.33%)
Jan 25, 2006	41.00	41.21	40.97	41.21	1,593,210	+0.12(+0.30%)
Jan 24, 2006	40.93	41.09	40.84	41.09	578,805	+0.46(+1.13%)
Jan 23, 2006	40.34	40.66	40.21	40.63	1,633,605	+0.33(+0.82%)
Jan 20, 2006	40.61	40.63	40.29	40.30	890,156	-0.30(-0.74%)
Jan 19, 2006	40.55	40.65	40.45	40.60	482,556	+0.14(+0.34%)
Jan 18, 2006	40.60	40.68	40.35	40.46	1,018,779	-0.05(-0.12%)
Jan 17, 2006	40.34	40.56	40.14	40.51	928,655	-0.77(-1.88%)
Jan 13, 2006	41.14	41.36	41.08	41.29	320,392	-0.01(-0.03%)
Jan 12, 2006	41.45	41.51	41.27	41.30	382,224	+0.03(+0.07%)
Jan 11, 2006	41.03	41.28	41.01	41.27	499,327	+0.11(+0.27%)
Jan 10, 2006	40.97	41.22	40.92	41.16	484,160	+0.04(+0.10%)
Jan 09, 2006	41.09	41.14	40.99	41.12	431,661	+0.08(+0.18%)
Jan 06, 2006	40.90	41.14	40.87	41.05	744,616	+0.45(+1.11%)
Jan 05, 2006	40.70	40.79	40.44	40.59	653,617	-0.43(-1.05%)
Jan 04, 2006	41.07	41.16	40.99	41.03	953,155	+0.19(+0.45%)
Jan 03, 2006	40.39	41.01	40.35	40.84	497,869	+0.86(+2.16%)
Dec 30, 2005	40.01	40.17	39.94	39.98	275,184	-0.21(-0.51%)
Dec 29, 2005	40.18	40.35	40.12	40.18	212,622	+0.10(+0.24%)
Dec 28, 2005	40.29	40.39	39.96	40.09	403,516	-0.10(-0.24%)
Dec 27, 2005	40.46	40.47	40.12	40.18	301,725	-0.14(-0.34%)
Dec 23, 2005	40.07	40.35	40.07	40.32	303,621	+0.11(+0.27%)
Dec 22, 2005	40.20	40.31	40.09	40.21	436,328	-0.19(-0.48%)
Dec 21, 2005	40.39	40.43	40.23	40.40	372,745	+0.07(+0.17%)
Dec 20, 2005	40.35	40.50	40.31	40.33	391,849	-0.09(-0.22%)
Dec 19, 2005	40.53	40.55	40.33	40.42	496,119	-0.14(-0.35%)
Dec 16, 2005	40.67	40.73	40.51	40.57	446,828	-0.25(-0.60%)
Dec 15, 2005	40.89	40.94	40.60	40.81	578,076	+0.30(+0.74%)
Dec 14, 2005	40.21	40.54	40.15	40.51	719,387	-0.14(-0.34%)
Dec 13, 2005	40.64	40.70	40.43	40.65	842,906	-0.43(-1.05%)
Dec 12, 2005	41.17	41.27	40.95	41.08	418,245	+0.20(+0.49%)
Dec 09, 2005	40.79	41.03	40.75	40.88	517,118	-0.12(-0.30%)
Dec 08, 2005	40.89	41.14	40.64	41.01	368,662	+0.07(+0.17%)
Dec 07, 2005	40.88	41.07	40.81	40.94	845,969	-0.32(-0.78%)
Dec 06, 2005	41.23	41.54	41.21	41.26	1,219,443	-0.05(-0.12%)
Dec 05, 2005	41.42	41.45	41.19	41.31	757,595	+0.12(+0.30%)
Dec 02, 2005	40.69	41.21	40.60	41.18	720,699	+0.59(+1.45%)

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.