Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	48.69	48.94	48.10	48.37	585,228	-0.32(-0.65%)
Feb 27, 2006	48.60	49.32	48.21	48.69	558,253	+0.34(+0.71%)
Feb 24, 2006	47.79	48.43	47.67	48.35	348,322	+0.56(+1.18%)
Feb 23, 2006	47.71	47.92	47.54	47.78	305,397	+0.09(+0.18%)
Feb 22, 2006	48.22	48.43	47.68	47.70	473,929	-0.11(-0.23%)
Feb 21, 2006	48.00	48.03	47.58	47.81	332,020	+0.35(+0.74%)
Feb 17, 2006	47.24	47.96	47.19	47.46	231,393	+0.15(+0.32%)
Feb 16, 2006	46.82	47.34	46.68	47.31	376,469	+0.49(+1.04%)
Feb 15, 2006	46.89	46.90	46.51	46.82	258,720	-0.03(-0.07%)
Feb 14, 2006	45.52	46.90	45.52	46.85	331,433	+1.25(+2.75%)
Feb 13, 2006	46.56	46.61	45.41	45.60	326,156	-0.87(-1.87%)
Feb 10, 2006	45.97	46.47	45.57	46.47	341,989	+0.42(+0.91%)
Feb 09, 2006	46.20	46.44	46.00	46.05	324,866	+0.03(+0.06%)
Feb 08, 2006	47.15	47.27	45.86	46.03	649,263	-0.33(-0.72%)
Feb 07, 2006	47.15	47.27	46.05	46.36	515,211	-0.63(-1.34%)
Feb 06, 2006	46.56	47.34	46.56	46.99	729,717	+0.51(+1.10%)
Feb 03, 2006	46.47	46.79	44.87	46.48	1,190,276	-0.29(-0.62%)
Feb 02, 2006	43.53	47.03	43.49	46.77	2,079,260	+5.24(+12.63%)
Feb 01, 2006	42.26	42.27	41.44	41.52	483,194	-0.52(-1.24%)
Jan 31, 2006	42.04	42.23	41.86	42.04	369,549	+0.01(+0.02%)
Jan 30, 2006	41.76	42.23	41.63	42.04	406,845	+0.28(+0.67%)
Jan 27, 2006	41.18	42.15	41.12	41.75	399,925	+0.68(+1.66%)
Jan 26, 2006	40.71	41.08	40.16	41.07	265,639	+0.57(+1.41%)
Jan 25, 2006	40.02	40.70	39.95	40.50	237,844	+0.49(+1.24%)
Jan 24, 2006	40.16	40.55	39.75	40.01	469,589	-0.12(-0.30%)
Jan 23, 2006	40.54	40.59	39.26	40.13	442,498	-0.38(-0.95%)
Jan 20, 2006	41.07	41.18	40.42	40.51	226,233	-0.50(-1.23%)
Jan 19, 2006	40.67	41.10	40.56	41.01	186,006	+0.37(+0.90%)
Jan 18, 2006	40.33	41.12	40.16	40.65	273,849	+0.21(+0.53%)
Jan 17, 2006	40.93	40.94	40.03	40.43	290,033	-0.37(-0.90%)
Jan 13, 2006	40.65	40.99	40.57	40.80	244,763	+0.14(+0.34%)
Jan 12, 2006	40.89	41.22	40.41	40.66	302,582	-0.22(-0.54%)
Jan 11, 2006	40.58	40.88	40.28	40.88	299,416	+0.32(+0.78%)
Jan 10, 2006	40.30	40.83	40.02	40.57	320,878	+0.27(+0.68%)
Jan 09, 2006	39.75	40.64	39.70	40.30	471,701	+0.74(+1.88%)
Jan 06, 2006	39.43	39.69	39.22	39.55	336,828	+0.21(+0.54%)
Jan 05, 2006	39.17	39.44	38.98	39.34	431,825	+0.17(+0.44%)
Jan 04, 2006	38.16	39.17	37.96	39.17	562,593	+1.01(+2.66%)
Jan 03, 2006	38.14	38.23	37.82	38.16	484,015	+0.14(+0.36%)
Dec 30, 2005	38.39	38.53	37.84	38.02	224,005	-0.42(-1.09%)
Dec 29, 2005	38.25	38.62	38.16	38.44	179,204	+0.23(+0.60%)
Dec 28, 2005	38.11	38.41	37.82	38.21	232,214	+0.23(+0.61%)
Dec 27, 2005	38.37	38.39	37.61	37.98	472,052	+0.15(+0.41%)
Dec 23, 2005	37.68	37.90	37.67	37.82	148,828	+0.19(+0.50%)
Dec 22, 2005	37.70	37.99	37.59	37.64	247,109	+0.02(+0.05%)
Dec 21, 2005	37.52	38.06	37.39	37.62	298,243	-0.01(-0.02%)
Dec 20, 2005	37.71	38.00	37.14	37.63	137,569	-0.09(-0.23%)
Dec 19, 2005	38.47	38.60	37.46	37.71	257,899	-0.76(-1.97%)
Dec 16, 2005	39.28	39.31	38.28	38.47	367,438	-0.66(-1.68%)
Dec 15, 2005	39.01	39.37	38.92	39.13	194,216	+0.14(+0.37%)
Dec 14, 2005	39.01	39.04	38.80	38.98	158,562	+0.05(+0.13%)
Dec 13, 2005	38.80	39.03	38.63	38.93	283,466	-0.03(-0.09%)
Dec 12, 2005	39.10	39.37	38.81	38.97	227,289	+0.08(+0.20%)
Dec 09, 2005	38.37	39.09	38.37	38.89	244,411	+0.45(+1.18%)
Dec 08, 2005	38.06	39.03	37.96	38.44	260,010	+0.20(+0.51%)
Dec 07, 2005	38.16	38.51	37.92	38.24	318,767	+0.21(+0.56%)
Dec 06, 2005	38.01	38.39	38.01	38.03	221,894	-0.20(-0.54%)
Dec 05, 2005	38.63	38.63	37.93	38.23	209,462	-0.39(-1.02%)
Dec 02, 2005	38.37	38.63	38.07	38.63	205,826	+0.26(+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.