Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	44.28	44.32	43.65	43.65	54,058	-0.64(-1.44%)
Feb 27, 2006	44.31	44.51	44.26	44.28	16,301	+0.14(+0.33%)
Feb 24, 2006	43.98	44.30	43.98	44.14	17,694	+0.17(+0.39%)
Feb 23, 2006	43.95	44.30	43.86	43.97	8,080	-0.15(-0.34%)
Feb 22, 2006	43.62	44.12	43.62	44.12	10,449	+0.72(+1.67%)
Feb 21, 2006	43.48	43.48	43.27	43.39	4,876	-0.09(-0.21%)
Feb 17, 2006	43.65	43.65	43.40	43.49	5,155	-0.06(-0.13%)
Feb 16, 2006	43.25	43.55	43.21	43.55	7,523	+0.39(+0.91%)
Feb 15, 2006	42.80	43.17	42.80	43.15	28,562	+0.42(+0.99%)
Feb 14, 2006	42.07	42.73	42.06	42.73	414,776	+0.73(+1.74%)
Feb 13, 2006	41.92	41.99	41.92	41.99	1,253	-0.15(-0.36%)
Feb 10, 2006	42.05	42.17	41.50	42.15	428,152	-0.04(-0.10%)
Feb 09, 2006	42.54	42.54	42.07	42.19	100,176	-0.13(-0.31%)
Feb 08, 2006	41.84	42.32	41.84	42.32	42,076	+0.34(+0.82%)
Feb 07, 2006	42.10	42.10	41.97	41.97	238,806	-0.65(-1.53%)
Feb 06, 2006	42.48	42.63	42.44	42.63	2,229	+0.23(+0.54%)
Feb 03, 2006	41.99	42.53	41.99	42.40	143,367	+0.03(+0.07%)
Feb 02, 2006	42.53	42.64	42.30	42.37	3,761	-0.21(-0.49%)
Feb 01, 2006	42.55	42.78	42.52	42.58	40,822	-0.12(-0.29%)
Jan 31, 2006	42.41	42.70	42.36	42.70	3,343	+0.01(+0.02%)
Jan 30, 2006	42.61	42.71	42.61	42.69	5,991	+0.24(+0.56%)
Jan 27, 2006	42.53	42.73	42.45	42.45	5,155	-0.04(-0.08%)
Jan 26, 2006	41.86	42.63	41.86	42.49	7,384	+1.17(+2.83%)
Jan 25, 2006	41.36	41.46	41.28	41.32	2,368	+0.01(+0.02%)
Jan 24, 2006	41.23	41.38	41.14	41.31	60,746	+0.39(+0.96%)
Jan 23, 2006	40.52	40.97	40.52	40.92	3,483	+0.41(+1.01%)
Jan 20, 2006	41.16	41.16	40.51	40.51	14,490	-0.69(-1.67%)
Jan 19, 2006	40.96	41.26	40.90	41.20	4,876	+0.55(+1.36%)
Jan 18, 2006	40.49	40.65	40.45	40.65	11,564	-0.23(-0.56%)
Jan 17, 2006	40.97	40.97	40.70	40.88	12,957	-0.27(-0.66%)
Jan 13, 2006	41.19	41.33	41.07	41.15	1,393	-0.11(-0.26%)
Jan 12, 2006	41.37	41.53	41.26	41.26	27,586	-0.19(-0.47%)
Jan 11, 2006	41.01	41.51	41.01	41.45	62,279	+0.50(+1.21%)
Jan 10, 2006	40.96	40.96	40.95	40.95	39,150	+0.01(+0.04%)
Jan 09, 2006	40.60	41.00	40.60	40.94	42,216	+0.39(+0.97%)
Jan 06, 2006	39.99	40.54	39.99	40.54	148,244	+0.67(+1.69%)
Jan 05, 2006	39.76	39.87	39.76	39.87	119,124	-0.03(-0.07%)
Jan 04, 2006	39.79	39.96	39.78	39.90	38,732	+0.10(+0.25%)
Jan 03, 2006	39.25	39.80	38.74	39.80	67,294	+0.57(+1.46%)
Dec 30, 2005	39.06	39.27	39.01	39.22	99,061	-0.24(-0.62%)
Dec 29, 2005	39.50	39.54	39.42	39.47	69,942	-0.06(-0.16%)
Dec 28, 2005	39.53	39.53	39.53	39.53	417	-0.11(-0.27%)
Dec 27, 2005	40.11	40.11	39.63	39.64	15,186	-0.27(-0.67%)
Dec 23, 2005	39.93	39.96	39.91	39.91	60,607	+0.26(+0.65%)
Dec 22, 2005	39.65	39.65	39.65	39.65	139	+0.07(+0.18%)
Dec 21, 2005	39.72	39.82	39.43	39.58	50,854	+0.01(+0.02%)
Dec 20, 2005	39.48	39.60	39.40	39.57	15,325	-0.14(-0.36%)
Dec 19, 2005	39.72	39.72	39.71	39.71	278	+0.03(+0.07%)
Dec 16, 2005	39.78	39.83	39.63	39.68	4,737	-0.03(-0.07%)
Dec 15, 2005	39.83	39.88	39.71	39.71	15,883	-0.12(-0.31%)
Dec 14, 2005	39.76	39.83	39.76	39.83	8,638	+0.48(+1.22%)
Dec 13, 2005	39.35	39.35	39.35	39.35	139	-0.18(-0.45%)
Dec 12, 2005	39.62	39.62	39.38	39.53	54,894	+0.20(+0.51%)
Dec 09, 2005	39.33	39.33	39.33	39.33	0	+0.00(+0.00%)
Dec 08, 2005	39.24	39.51	39.24	39.33	69,942	-0.04(-0.11%)
Dec 07, 2005	39.59	39.60	39.36	39.38	188,091	-0.42(-1.05%)
Dec 06, 2005	40.16	40.34	39.79	39.79	365,872	+0.01(+0.04%)
Dec 05, 2005	39.51	39.78	39.51	39.78	9,056	-0.18(-0.45%)
Dec 02, 2005	39.96	39.96	39.96	39.96	13,932	+0.16(+0.40%)

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.