Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	46.75	46.55	46.25	46.25	32,778	-0.50(-1.07%)
Feb 27, 2006	46.75	47.10	46.65	46.75	38,515	-0.15(-0.32%)
Feb 24, 2006	46.90	47.25	46.80	46.90	63,805	+0.40(+0.86%)
Feb 23, 2006	46.50	47.00	46.40	46.50	21,222	-0.25(-0.53%)
Feb 22, 2006	46.75	46.75	46.35	46.75	34,125	+0.80(+1.74%)
Feb 21, 2006	45.95	46.20	45.60	45.95	28,761	+0.55(+1.21%)
Feb 17, 2006	45.40	45.40	45.00	45.40	50,362	+0.65(+1.45%)
Feb 16, 2006	44.75	44.75	43.90	44.75	46,176	+0.65(+1.47%)
Feb 15, 2006	44.10	44.50	44.00	44.10	33,690	-1.85(-4.03%)
Feb 14, 2006	45.95	46.00	44.50	45.95	267,278	+0.10(+0.22%)
Feb 13, 2006	45.85	45.85	44.75	45.85	223,361	+1.40(+3.15%)
Feb 10, 2006	44.45	45.00	44.20	44.45	28,132	-0.30(-0.67%)
Feb 09, 2006	44.75	44.75	44.30	44.75	29,844	+1.55(+3.59%)
Feb 08, 2006	43.20	43.25	43.00	43.20	28,950	-0.40(-0.92%)
Feb 07, 2006	42.65	43.85	43.30	43.60	48,606	+0.95(+2.23%)
Feb 06, 2006	42.65	43.20	42.65	42.65	36,597	-1.40(-3.18%)
Feb 03, 2006	44.05	44.10	43.45	44.05	28,193	-0.85(-1.89%)
Feb 02, 2006	44.90	45.00	44.70	44.90	32,614	-0.75(-1.64%)
Feb 01, 2006	45.65	45.70	45.05	45.65	47,987	+0.80(+1.78%)
Jan 31, 2006	44.85	44.85	44.15	44.85	53,151	+1.05(+2.40%)
Jan 30, 2006	43.80	44.10	43.70	43.80	1,045,316	-0.40(-0.90%)
Jan 27, 2006	44.20	44.45	44.00	44.20	21,793	+0.50(+1.14%)
Jan 26, 2006	43.70	44.05	43.70	43.70	26,811	+0.80(+1.86%)
Jan 25, 2006	42.90	42.95	42.65	42.90	28,148	+0.40(+0.94%)
Jan 24, 2006	42.50	42.60	42.25	42.50	31,262	+0.25(+0.59%)
Jan 23, 2006	42.25	42.35	42.00	42.25	24,135	+0.45(+1.08%)
Jan 20, 2006	41.80	43.55	41.75	41.80	34,500	-0.90(-2.11%)
Jan 19, 2006	42.70	42.70	42.20	42.70	30,341	+0.40(+0.95%)
Jan 18, 2006	42.30	42.55	42.05	42.30	28,016	-0.85(-1.97%)
Jan 17, 2006	43.15	43.15	42.45	43.15	77,220	-0.45(-1.03%)
Jan 13, 2006	43.60	43.75	43.25	43.60	21,917	-0.20(-0.46%)
Jan 12, 2006	43.80	44.05	43.60	43.80	29,501	+0.05(+0.11%)
Jan 11, 2006	43.75	43.75	43.05	43.75	23,802	+0.75(+1.74%)
Jan 10, 2006	43.00	43.00	42.75	43.00	21,117	-0.15(-0.35%)
Jan 09, 2006	43.15	43.20	42.85	43.15	17,945	+0.40(+0.94%)
Jan 06, 2006	42.75	43.05	42.70	42.75	21,707	+0.25(+0.59%)
Jan 05, 2006	42.50	42.70	42.40	42.50	23,943	-0.20(-0.47%)
Jan 04, 2006	41.70	42.90	42.35	42.70	29,783	+1.00(+2.40%)
Jan 03, 2006	41.70	41.70	40.90	41.70	24,949	+1.15(+2.84%)
Dec 30, 2005	40.55	40.55	40.00	40.55	19,044	-0.25(-0.61%)
Dec 29, 2005	40.80	41.05	40.70	40.80	11,878	+0.00(+0.00%)
Dec 28, 2005	40.80	41.15	40.65	40.80	25,844	+0.15(+0.37%)
Dec 23, 2005	40.65	40.95	40.60	40.65	18,197	-0.10(-0.25%)
Dec 22, 2005	40.40	40.80	40.55	40.75	40,683	+0.35(+0.87%)
Dec 21, 2005	39.70	40.50	39.90	40.40	15,614	+0.70(+1.76%)
Dec 20, 2005	39.70	39.90	39.65	39.70	15,186	-0.65(-1.61%)
Dec 19, 2005	40.35	40.60	40.30	40.35	34,358	-0.20(-0.49%)
Dec 16, 2005	40.55	40.95	40.55	40.55	18,002	+0.15(+0.37%)
Dec 15, 2005	40.40	40.70	40.25	40.40	31,803	-0.50(-1.22%)
Dec 14, 2005	40.90	41.00	40.65	40.90	55,711	+0.50(+1.24%)
Dec 13, 2005	40.40	40.70	40.25	40.40	268,916	-0.05(-0.12%)
Dec 12, 2005	40.45	40.60	40.25	40.45	16,681	+0.75(+1.89%)
Dec 09, 2005	39.70	39.85	39.35	39.70	19,230	-0.15(-0.38%)
Dec 08, 2005	39.85	40.10	39.70	39.85	108,297	+0.15(+0.38%)
Dec 07, 2005	39.70	40.05	39.65	39.70	26,125	-0.50(-1.24%)
Dec 06, 2005	40.20	40.35	40.00	40.20	15,386	+0.55(+1.39%)
Dec 05, 2005	39.65	39.90	39.55	39.65	10,286	-0.10(-0.25%)
Dec 02, 2005	39.75	39.95	39.45	39.75	19,078	-0.45(-1.12%)

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.