Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	44.40	44.20	43.70	43.70	9,896,233	-0.70(-1.57%)
Feb 27, 2006	44.50	44.56	44.29	44.40	3,184,001	-0.11(-0.24%)
Feb 24, 2006	44.28	44.57	44.21	44.50	3,563,368	+0.24(+0.55%)
Feb 23, 2006	44.03	44.61	43.94	44.26	5,336,422	-0.22(-0.49%)
Feb 22, 2006	43.77	44.57	43.76	44.48	7,713,358	+0.79(+1.82%)
Feb 21, 2006	44.20	44.26	43.66	43.69	4,920,437	-0.48(-1.08%)
Feb 17, 2006	44.19	44.20	43.88	44.16	5,407,315	-0.02(-0.05%)
Feb 16, 2006	43.84	44.19	43.65	44.19	5,228,296	+0.24(+0.54%)
Feb 15, 2006	43.54	43.99	43.44	43.95	5,641,939	+0.55(+1.27%)
Feb 14, 2006	43.23	43.76	43.11	43.40	6,042,143	+0.40(+0.92%)
Feb 13, 2006	42.99	43.38	42.94	43.00	4,699,992	+0.02(+0.04%)
Feb 10, 2006	43.10	43.34	42.76	42.99	4,612,825	-0.03(-0.08%)
Feb 09, 2006	42.95	43.59	42.80	43.02	6,114,022	+0.25(+0.59%)
Feb 08, 2006	42.15	42.87	41.89	42.77	5,899,001	+0.54(+1.27%)
Feb 07, 2006	42.26	42.54	42.19	42.23	4,336,776	-0.12(-0.29%)
Feb 06, 2006	42.35	42.50	42.01	42.35	3,635,124	-0.09(-0.21%)
Feb 03, 2006	42.64	42.89	42.40	42.44	4,942,630	-0.19(-0.44%)
Feb 02, 2006	42.66	42.87	42.44	42.63	6,807,166	-0.05(-0.11%)
Feb 01, 2006	42.54	42.84	42.44	42.68	4,743,514	+0.14(+0.32%)
Jan 31, 2006	42.59	42.91	42.38	42.54	7,029,214	-0.19(-0.44%)
Jan 30, 2006	43.11	43.17	42.60	42.73	7,811,498	-0.50(-1.16%)
Jan 27, 2006	43.17	43.38	43.03	43.23	8,542,740	-0.02(-0.04%)
Jan 26, 2006	43.11	43.38	42.95	43.25	6,535,555	+0.34(+0.79%)
Jan 25, 2006	42.84	43.19	42.58	42.91	9,359,052	+0.06(+0.15%)
Jan 24, 2006	42.10	42.96	42.02	42.84	10,559,911	+1.12(+2.68%)
Jan 23, 2006	41.77	42.46	41.67	41.72	12,897,023	+0.03(+0.08%)
Jan 20, 2006	42.66	42.66	41.59	41.69	14,654,295	-0.97(-2.26%)
Jan 19, 2006	43.04	43.07	42.57	42.66	5,667,460	-0.15(-0.34%)
Jan 18, 2006	42.70	43.04	42.66	42.80	6,911,840	-0.15(-0.36%)
Jan 17, 2006	43.05	43.19	42.85	42.96	6,059,650	-0.39(-0.90%)
Jan 13, 2006	43.56	43.73	43.31	43.34	9,418,602	-0.09(-0.21%)
Jan 12, 2006	43.46	43.56	43.19	43.43	3,692,578	+0.01(+0.02%)
Jan 11, 2006	43.56	43.65	43.33	43.43	5,685,707	-0.24(-0.54%)
Jan 10, 2006	43.46	43.73	43.40	43.66	6,034,005	-0.13(-0.30%)
Jan 09, 2006	42.84	43.79	42.84	43.79	7,512,516	+1.06(+2.49%)
Jan 06, 2006	42.58	42.88	42.40	42.73	5,101,552	+0.15(+0.34%)
Jan 05, 2006	42.10	42.59	42.10	42.58	4,840,175	+0.45(+1.06%)
Jan 04, 2006	42.53	42.64	42.02	42.14	7,063,859	-0.51(-1.20%)
Jan 03, 2006	41.93	42.65	41.41	42.65	9,648,417	+0.91(+2.18%)
Dec 30, 2005	41.22	41.90	41.19	41.74	6,369,605	+0.28(+0.68%)
Dec 29, 2005	41.65	41.81	41.37	41.45	3,853,473	-0.26(-0.62%)
Dec 28, 2005	41.77	41.89	41.40	41.71	3,563,492	+0.13(+0.31%)
Dec 27, 2005	42.48	42.63	41.52	41.58	4,465,122	-0.84(-1.99%)
Dec 23, 2005	42.54	42.58	42.37	42.43	2,496,898	+0.01(+0.02%)
Dec 22, 2005	42.50	42.76	42.14	42.42	3,922,516	-0.07(-0.17%)
Dec 21, 2005	42.11	42.70	42.11	42.49	7,061,393	+0.52(+1.24%)
Dec 20, 2005	41.53	42.18	41.49	41.97	6,126,967	+0.39(+0.94%)
Dec 19, 2005	42.12	42.05	41.58	41.58	5,569,936	-0.54(-1.27%)
Dec 16, 2005	41.72	42.23	41.82	42.12	7,519,174	+0.41(+0.97%)
Dec 15, 2005	41.75	41.93	41.46	41.71	4,393,613	-0.02(-0.06%)
Dec 14, 2005	41.08	41.83	41.08	41.74	7,297,742	+0.56(+1.36%)
Dec 13, 2005	41.20	41.45	40.88	41.18	6,663,038	-0.21(-0.51%)
Dec 12, 2005	41.75	41.75	41.19	41.39	6,741,945	-0.10(-0.23%)
Dec 09, 2005	41.13	41.72	41.10	41.49	6,731,958	+0.41(+0.99%)
Dec 08, 2005	41.45	41.63	41.04	41.08	4,904,286	-0.37(-0.90%)
Dec 07, 2005	41.60	41.68	41.35	41.45	5,077,634	-0.32(-0.76%)
Dec 06, 2005	41.83	42.12	41.72	41.77	5,469,577	+0.09(+0.21%)
Dec 05, 2005	41.78	41.86	41.55	41.68	5,946,099	-0.18(-0.43%)
Dec 02, 2005	42.18	42.38	41.83	41.86	7,790,415	-0.31(-0.73%)

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.