Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	47.09	47.34	46.52	46.79	605,068	-0.31(-0.65%)
Feb 27, 2006	47.01	47.70	46.63	47.09	577,180	+0.33(+0.71%)
Feb 24, 2006	46.22	46.84	46.11	46.76	360,131	+0.54(+1.18%)
Feb 23, 2006	46.14	46.35	45.98	46.22	315,751	+0.08(+0.18%)
Feb 22, 2006	46.64	46.84	46.12	46.13	489,996	-0.11(-0.23%)
Feb 21, 2006	46.43	46.46	46.02	46.24	343,276	+0.34(+0.74%)
Feb 17, 2006	45.69	46.39	45.65	45.90	239,238	+0.15(+0.32%)
Feb 16, 2006	45.28	45.79	45.15	45.75	389,232	+0.47(+1.04%)
Feb 15, 2006	45.35	45.37	44.99	45.28	267,491	-0.03(-0.07%)
Feb 14, 2006	44.03	45.36	44.03	45.32	342,670	+1.21(+2.75%)
Feb 13, 2006	45.03	45.09	43.92	44.10	337,213	-0.84(-1.87%)
Feb 10, 2006	44.46	44.95	44.08	44.95	353,583	+0.40(+0.91%)
Feb 09, 2006	44.68	44.92	44.49	44.54	335,879	+0.02(+0.06%)
Feb 08, 2006	45.61	45.72	44.36	44.52	671,274	-0.32(-0.72%)
Feb 07, 2006	45.61	45.72	44.54	44.84	532,678	-0.61(-1.34%)
Feb 06, 2006	45.04	45.79	45.03	45.45	754,456	+0.49(+1.10%)
Feb 03, 2006	44.95	45.25	43.40	44.95	1,230,630	-0.28(-0.62%)
Feb 02, 2006	42.10	45.49	42.06	45.23	2,149,753	+5.07(+12.63%)
Feb 01, 2006	40.87	40.88	40.08	40.16	499,575	-0.50(-1.24%)
Jan 31, 2006	40.66	40.85	40.48	40.67	382,078	+0.01(+0.02%)
Jan 30, 2006	40.39	40.85	40.26	40.66	420,638	+0.27(+0.67%)
Jan 27, 2006	39.83	40.76	39.77	40.39	413,484	+0.66(+1.66%)
Jan 26, 2006	39.38	39.73	38.84	39.73	274,645	+0.55(+1.41%)
Jan 25, 2006	38.71	39.36	38.64	39.17	245,907	+0.48(+1.24%)
Jan 24, 2006	38.84	39.22	38.45	38.69	485,510	-0.12(-0.30%)
Jan 23, 2006	39.21	39.26	37.97	38.81	457,500	-0.37(-0.95%)
Jan 20, 2006	39.73	39.83	39.09	39.18	233,903	-0.49(-1.23%)
Jan 19, 2006	39.34	39.75	39.23	39.67	192,312	+0.35(+0.90%)
Jan 18, 2006	39.01	39.77	38.84	39.31	283,133	+0.21(+0.53%)
Jan 17, 2006	39.59	39.59	38.72	39.11	299,866	-0.35(-0.90%)
Jan 13, 2006	39.31	39.64	39.24	39.46	253,061	+0.13(+0.34%)
Jan 12, 2006	39.55	39.87	39.08	39.33	312,841	-0.21(-0.54%)
Jan 11, 2006	39.25	39.54	38.96	39.54	309,567	+0.31(+0.78%)
Jan 10, 2006	38.98	39.49	38.71	39.24	331,757	+0.26(+0.68%)
Jan 09, 2006	38.45	39.31	38.40	38.98	487,692	+0.72(+1.88%)
Jan 06, 2006	38.13	38.39	37.94	38.26	348,248	+0.21(+0.54%)
Jan 05, 2006	37.89	38.14	37.71	38.05	446,465	+0.16(+0.44%)
Jan 04, 2006	36.91	37.89	36.72	37.89	581,666	+0.98(+2.66%)
Jan 03, 2006	36.89	36.98	36.58	36.91	500,424	+0.13(+0.36%)
Dec 30, 2005	37.13	37.27	36.60	36.77	231,599	-0.40(-1.09%)
Dec 29, 2005	37.00	37.35	36.91	37.18	185,279	+0.22(+0.60%)
Dec 28, 2005	36.86	37.15	36.58	36.95	240,087	+0.22(+0.61%)
Dec 27, 2005	37.11	37.13	36.38	36.73	488,056	+0.15(+0.41%)
Dec 23, 2005	36.44	36.66	36.44	36.58	153,874	+0.18(+0.50%)
Dec 22, 2005	36.47	36.74	36.35	36.40	255,487	+0.02(+0.05%)
Dec 21, 2005	36.29	36.81	36.16	36.39	308,354	-0.01(-0.02%)
Dec 20, 2005	36.48	36.76	35.92	36.39	142,233	-0.08(-0.23%)
Dec 19, 2005	37.21	37.33	36.23	36.48	266,642	-0.73(-1.97%)
Dec 16, 2005	37.99	38.02	37.02	37.21	379,896	-0.64(-1.68%)
Dec 15, 2005	37.73	38.08	37.65	37.85	200,800	+0.14(+0.37%)
Dec 14, 2005	37.73	37.76	37.52	37.71	163,938	+0.05(+0.13%)
Dec 13, 2005	37.52	37.75	37.37	37.66	293,076	-0.03(-0.09%)
Dec 12, 2005	37.82	38.08	37.54	37.69	234,994	+0.07(+0.20%)
Dec 09, 2005	37.11	37.81	37.11	37.61	252,698	+0.44(+1.18%)
Dec 08, 2005	36.81	37.75	36.72	37.18	268,825	+0.19(+0.51%)
Dec 07, 2005	36.91	37.25	36.67	36.99	329,574	+0.21(+0.56%)
Dec 06, 2005	36.77	37.13	36.77	36.78	229,416	-0.20(-0.54%)
Dec 05, 2005	37.36	37.36	36.69	36.98	216,563	-0.38(-1.02%)
Dec 02, 2005	37.11	37.36	36.82	37.36	212,804	+0.25(+0.67%)

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.