Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	47.08	47.33	46.51	46.78	605,158	-0.31(-0.65%)
Feb 27, 2006	47.00	47.69	46.62	47.08	577,265	+0.33(+0.71%)
Feb 24, 2006	46.22	46.84	46.10	46.75	360,184	+0.54(+1.18%)
Feb 23, 2006	46.14	46.34	45.97	46.21	315,797	+0.08(+0.18%)
Feb 22, 2006	46.63	46.84	46.11	46.13	490,068	-0.11(-0.23%)
Feb 21, 2006	46.42	46.45	46.01	46.23	343,327	+0.34(+0.74%)
Feb 17, 2006	45.68	46.38	45.64	45.90	239,273	+0.15(+0.32%)
Feb 16, 2006	45.28	45.78	45.15	45.75	389,290	+0.47(+1.04%)
Feb 15, 2006	45.34	45.36	44.98	45.28	267,530	-0.03(-0.07%)
Feb 14, 2006	44.02	45.35	44.02	45.31	342,720	+1.21(+2.75%)
Feb 13, 2006	45.02	45.08	43.92	44.10	337,263	-0.84(-1.87%)
Feb 10, 2006	44.45	44.94	44.07	44.94	353,635	+0.40(+0.91%)
Feb 09, 2006	44.68	44.91	44.49	44.54	335,929	+0.02(+0.06%)
Feb 08, 2006	45.60	45.71	44.35	44.51	671,373	-0.32(-0.72%)
Feb 07, 2006	45.60	45.71	44.54	44.83	532,757	-0.61(-1.34%)
Feb 06, 2006	45.03	45.78	45.02	45.44	754,567	+0.49(+1.10%)
Feb 03, 2006	44.94	45.24	43.39	44.95	1,230,811	-0.28(-0.62%)
Feb 02, 2006	42.09	45.48	42.05	45.23	2,150,069	+5.07(+12.63%)
Feb 01, 2006	40.87	40.87	40.07	40.16	499,649	-0.50(-1.24%)
Jan 31, 2006	40.65	40.84	40.48	40.66	382,134	+0.01(+0.02%)
Jan 30, 2006	40.39	40.84	40.26	40.65	420,700	+0.27(+0.67%)
Jan 27, 2006	39.83	40.76	39.76	40.38	413,544	+0.66(+1.66%)
Jan 26, 2006	39.37	39.73	38.84	39.72	274,686	+0.55(+1.41%)
Jan 25, 2006	38.71	39.36	38.63	39.17	245,944	+0.48(+1.24%)
Jan 24, 2006	38.84	39.22	38.44	38.69	485,581	-0.12(-0.30%)
Jan 23, 2006	39.20	39.25	37.96	38.80	457,567	-0.37(-0.95%)
Jan 20, 2006	39.72	39.83	39.09	39.18	233,937	-0.49(-1.23%)
Jan 19, 2006	39.33	39.74	39.23	39.66	192,340	+0.35(+0.90%)
Jan 18, 2006	39.00	39.76	38.84	39.31	283,175	+0.21(+0.53%)
Jan 17, 2006	39.58	39.59	38.71	39.10	299,911	-0.35(-0.90%)
Jan 13, 2006	39.31	39.64	39.23	39.46	253,099	+0.13(+0.34%)
Jan 12, 2006	39.55	39.86	39.08	39.32	312,887	-0.21(-0.54%)
Jan 11, 2006	39.24	39.54	38.95	39.54	309,612	+0.31(+0.78%)
Jan 10, 2006	38.97	39.48	38.71	39.23	331,806	+0.26(+0.68%)
Jan 09, 2006	38.44	39.30	38.39	38.97	487,764	+0.72(+1.88%)
Jan 06, 2006	38.13	38.38	37.93	38.25	348,299	+0.21(+0.54%)
Jan 05, 2006	37.88	38.14	37.70	38.05	446,531	+0.16(+0.44%)
Jan 04, 2006	36.90	37.88	36.71	37.88	581,752	+0.98(+2.66%)
Jan 03, 2006	36.88	36.97	36.57	36.90	500,498	+0.13(+0.36%)
Dec 30, 2005	37.12	37.26	36.59	36.77	231,633	-0.40(-1.09%)
Dec 29, 2005	36.99	37.35	36.90	37.17	185,306	+0.22(+0.60%)
Dec 28, 2005	36.86	37.15	36.58	36.95	240,122	+0.22(+0.61%)
Dec 27, 2005	37.11	37.12	36.37	36.73	488,128	+0.15(+0.41%)
Dec 23, 2005	36.44	36.65	36.43	36.58	153,896	+0.18(+0.50%)
Dec 22, 2005	36.46	36.73	36.35	36.40	255,524	+0.02(+0.05%)
Dec 21, 2005	36.28	36.81	36.16	36.38	308,400	-0.01(-0.02%)
Dec 20, 2005	36.47	36.75	35.92	36.39	142,254	-0.08(-0.23%)
Dec 19, 2005	37.20	37.33	36.22	36.47	266,681	-0.73(-1.97%)
Dec 16, 2005	37.99	38.01	37.02	37.20	379,951	-0.63(-1.68%)
Dec 15, 2005	37.72	38.07	37.64	37.84	200,830	+0.14(+0.37%)
Dec 14, 2005	37.72	37.76	37.52	37.70	163,962	+0.05(+0.13%)
Dec 13, 2005	37.52	37.74	37.36	37.65	293,119	-0.03(-0.09%)
Dec 12, 2005	37.82	38.07	37.53	37.68	235,029	+0.07(+0.20%)
Dec 09, 2005	37.11	37.81	37.11	37.61	252,735	+0.44(+1.18%)
Dec 08, 2005	36.81	37.74	36.71	37.17	268,864	+0.19(+0.51%)
Dec 07, 2005	36.90	37.25	36.67	36.98	329,623	+0.21(+0.56%)
Dec 06, 2005	36.76	37.12	36.76	36.78	229,450	-0.20(-0.54%)
Dec 05, 2005	37.35	37.35	36.69	36.97	216,595	-0.38(-1.02%)
Dec 02, 2005	37.11	37.35	36.82	37.35	212,836	+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.