Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	48.69	48.95	48.11	48.38	585,142	-0.32(-0.65%)
Feb 27, 2006	48.61	49.33	48.22	48.69	558,171	+0.34(+0.71%)
Feb 24, 2006	47.80	48.44	47.68	48.35	348,270	+0.56(+1.18%)
Feb 23, 2006	47.71	47.93	47.54	47.79	305,352	+0.09(+0.18%)
Feb 22, 2006	48.23	48.44	47.69	47.70	473,859	-0.11(-0.23%)
Feb 21, 2006	48.01	48.04	47.59	47.82	331,971	+0.35(+0.74%)
Feb 17, 2006	47.24	47.97	47.20	47.47	231,359	+0.15(+0.32%)
Feb 16, 2006	46.83	47.35	46.69	47.31	376,414	+0.49(+1.04%)
Feb 15, 2006	46.89	46.91	46.52	46.83	258,682	-0.03(-0.07%)
Feb 14, 2006	45.53	46.90	45.53	46.86	331,385	+1.25(+2.75%)
Feb 13, 2006	46.56	46.62	45.42	45.61	326,108	-0.87(-1.87%)
Feb 10, 2006	45.97	46.48	45.58	46.48	341,938	+0.42(+0.91%)
Feb 09, 2006	46.20	46.45	46.01	46.06	324,818	+0.03(+0.06%)
Feb 08, 2006	47.16	47.28	45.87	46.03	649,167	-0.33(-0.72%)
Feb 07, 2006	47.16	47.28	46.06	46.37	515,136	-0.63(-1.34%)
Feb 06, 2006	46.57	47.35	46.56	47.00	729,610	+0.51(+1.10%)
Feb 03, 2006	46.48	46.79	44.87	46.49	1,190,101	-0.29(-0.62%)
Feb 02, 2006	43.53	47.04	43.49	46.78	2,078,954	+5.24(+12.63%)
Feb 01, 2006	42.26	42.27	41.45	41.53	483,123	-0.52(-1.24%)
Jan 31, 2006	42.04	42.24	41.86	42.05	369,495	+0.01(+0.02%)
Jan 30, 2006	41.77	42.24	41.63	42.04	406,785	+0.28(+0.67%)
Jan 27, 2006	41.19	42.15	41.12	41.76	399,866	+0.68(+1.66%)
Jan 26, 2006	40.72	41.09	40.17	41.08	265,600	+0.57(+1.41%)
Jan 25, 2006	40.03	40.70	39.95	40.51	237,809	+0.49(+1.24%)
Jan 24, 2006	40.17	40.56	39.76	40.01	469,520	-0.12(-0.30%)
Jan 23, 2006	40.54	40.59	39.26	40.13	442,433	-0.38(-0.95%)
Jan 20, 2006	41.08	41.19	40.42	40.52	226,200	-0.50(-1.23%)
Jan 19, 2006	40.68	41.10	40.57	41.02	185,979	+0.37(+0.90%)
Jan 18, 2006	40.34	41.12	40.17	40.65	273,808	+0.21(+0.53%)
Jan 17, 2006	40.93	40.94	40.04	40.44	289,991	-0.37(-0.90%)
Jan 13, 2006	40.65	40.99	40.58	40.81	244,727	+0.14(+0.34%)
Jan 12, 2006	40.90	41.22	40.41	40.67	302,538	-0.22(-0.54%)
Jan 11, 2006	40.58	40.89	40.29	40.89	299,372	+0.32(+0.78%)
Jan 10, 2006	40.30	40.83	40.03	40.58	320,831	+0.27(+0.68%)
Jan 09, 2006	39.76	40.64	39.71	40.30	471,631	+0.74(+1.88%)
Jan 06, 2006	39.43	39.70	39.23	39.56	336,779	+0.21(+0.54%)
Jan 05, 2006	39.18	39.44	38.99	39.35	431,762	+0.17(+0.44%)
Jan 04, 2006	38.16	39.18	37.97	39.18	562,510	+1.01(+2.66%)
Jan 03, 2006	38.15	38.24	37.82	38.16	483,944	+0.14(+0.36%)
Dec 30, 2005	38.39	38.54	37.85	38.03	223,972	-0.42(-1.09%)
Dec 29, 2005	38.26	38.62	38.16	38.44	179,177	+0.23(+0.60%)
Dec 28, 2005	38.12	38.42	37.83	38.21	232,180	+0.23(+0.61%)
Dec 27, 2005	38.38	38.39	37.62	37.98	471,983	+0.15(+0.41%)
Dec 23, 2005	37.68	37.91	37.68	37.83	148,806	+0.19(+0.50%)
Dec 22, 2005	37.71	37.99	37.59	37.64	247,073	+0.02(+0.05%)
Dec 21, 2005	37.52	38.07	37.39	37.62	298,199	-0.01(-0.02%)
Dec 20, 2005	37.72	38.01	37.15	37.63	137,549	-0.09(-0.23%)
Dec 19, 2005	38.48	38.61	37.46	37.72	257,861	-0.76(-1.97%)
Dec 16, 2005	39.29	39.31	38.28	38.48	367,384	-0.66(-1.68%)
Dec 15, 2005	39.01	39.37	38.93	39.13	194,187	+0.15(+0.37%)
Dec 14, 2005	39.01	39.05	38.80	38.99	158,539	+0.05(+0.13%)
Dec 13, 2005	38.80	39.03	38.64	38.94	283,424	-0.03(-0.09%)
Dec 12, 2005	39.11	39.37	38.82	38.97	227,255	+0.08(+0.20%)
Dec 09, 2005	38.38	39.10	38.38	38.90	244,375	+0.45(+1.18%)
Dec 08, 2005	38.07	39.03	37.97	38.44	259,971	+0.20(+0.51%)
Dec 07, 2005	38.16	38.52	37.92	38.25	318,720	+0.21(+0.56%)
Dec 06, 2005	38.02	38.39	38.02	38.03	221,861	-0.20(-0.54%)
Dec 05, 2005	38.63	38.63	37.94	38.24	209,431	-0.39(-1.02%)
Dec 02, 2005	38.38	38.63	38.08	38.63	205,796	+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.