Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	50.10	49.76	48.88	48.88	1,430,092	-1.22(-2.44%)
Feb 27, 2006	50.12	50.30	50.01	50.10	1,173,412	+0.00(+0.00%)
Feb 24, 2006	50.11	50.35	49.95	50.10	903,931	-0.01(-0.02%)
Feb 23, 2006	50.14	50.22	49.80	50.11	845,280	-0.23(-0.46%)
Feb 22, 2006	49.61	50.35	49.61	50.34	1,340,221	+1.01(+2.05%)
Feb 21, 2006	50.18	50.18	49.07	49.33	1,207,375	-0.70(-1.41%)
Feb 17, 2006	50.08	50.14	49.84	50.04	734,770	-0.12(-0.24%)
Feb 16, 2006	49.79	50.27	49.61	50.16	809,488	+0.18(+0.35%)
Feb 15, 2006	49.88	50.14	49.68	49.98	1,009,868	+0.04(+0.08%)
Feb 14, 2006	49.34	50.17	49.30	49.94	1,198,100	+0.64(+1.30%)
Feb 13, 2006	49.07	49.39	48.92	49.30	696,497	+0.05(+0.11%)
Feb 10, 2006	48.88	49.35	48.86	49.25	874,932	+0.31(+0.63%)
Feb 09, 2006	48.60	49.19	48.42	48.94	1,019,404	+0.31(+0.65%)
Feb 08, 2006	48.60	48.73	48.21	48.63	840,577	+0.02(+0.05%)
Feb 07, 2006	48.28	48.60	48.19	48.60	1,029,070	+0.32(+0.67%)
Feb 06, 2006	48.13	48.37	47.73	48.28	1,331,208	-0.15(-0.32%)
Feb 03, 2006	48.69	48.90	48.29	48.44	906,021	-0.28(-0.58%)
Feb 02, 2006	48.56	48.95	48.31	48.72	1,278,566	-0.16(-0.33%)
Feb 01, 2006	49.10	49.43	48.79	48.88	1,391,819	-0.73(-1.47%)
Jan 31, 2006	48.77	49.61	48.76	49.61	2,333,370	+0.73(+1.50%)
Jan 30, 2006	48.99	49.45	48.80	48.87	1,438,191	-0.28(-0.56%)
Jan 27, 2006	49.32	49.53	47.36	49.15	2,615,784	-0.16(-0.33%)
Jan 26, 2006	47.85	49.38	47.85	49.31	3,761,242	+4.06(+8.97%)
Jan 25, 2006	45.52	45.52	44.93	45.25	1,433,488	-0.27(-0.59%)
Jan 24, 2006	45.17	45.57	45.08	45.52	1,557,191	+0.19(+0.42%)
Jan 23, 2006	45.30	45.47	45.09	45.33	1,274,125	+0.18(+0.41%)
Jan 20, 2006	46.11	46.16	44.94	45.14	1,781,998	-1.17(-2.53%)
Jan 19, 2006	46.55	46.56	46.01	46.32	1,375,099	-0.24(-0.53%)
Jan 18, 2006	46.39	46.69	46.22	46.56	1,267,463	-0.02(-0.03%)
Jan 17, 2006	46.84	46.90	46.47	46.58	1,010,783	-0.45(-0.96%)
Jan 13, 2006	46.77	47.04	46.74	47.03	708,514	+0.41(+0.87%)
Jan 12, 2006	46.62	46.72	46.24	46.62	1,063,033	-0.16(-0.34%)
Jan 11, 2006	47.69	47.73	46.67	46.78	1,418,728	-0.91(-1.91%)
Jan 10, 2006	47.31	47.75	47.31	47.69	956,834	+0.08(+0.16%)
Jan 09, 2006	47.46	47.64	47.39	47.62	643,332	+0.11(+0.24%)
Jan 06, 2006	46.70	47.56	46.70	47.50	931,362	+0.87(+1.85%)
Jan 05, 2006	46.97	47.17	46.51	46.64	929,142	-0.33(-0.70%)
Jan 04, 2006	46.28	47.13	46.27	46.97	1,610,748	+0.69(+1.49%)
Jan 03, 2006	45.92	46.40	45.44	46.28	1,824,974	+0.28(+0.62%)
Dec 30, 2005	46.19	46.19	45.86	45.99	603,099	-0.18(-0.40%)
Dec 29, 2005	46.34	46.77	46.15	46.18	629,616	-0.05(-0.10%)
Dec 28, 2005	46.39	46.43	46.12	46.22	925,745	-0.09(-0.20%)
Dec 27, 2005	46.51	46.71	46.21	46.32	786,629	-0.17(-0.36%)
Dec 23, 2005	46.43	46.83	46.24	46.48	663,840	+0.05(+0.12%)
Dec 22, 2005	45.96	46.45	45.96	46.43	1,232,194	+0.39(+0.85%)
Dec 21, 2005	45.63	46.05	45.58	46.04	1,174,196	+0.60(+1.31%)
Dec 20, 2005	45.50	45.65	45.21	45.44	1,011,175	+0.05(+0.12%)
Dec 19, 2005	45.50	45.60	44.88	45.39	1,220,046	-0.10(-0.22%)
Dec 16, 2005	45.31	45.74	45.27	45.49	1,573,650	+0.18(+0.41%)
Dec 15, 2005	44.74	45.30	44.81	45.30	1,390,904	+0.57(+1.28%)
Dec 14, 2005	44.47	44.97	44.36	44.73	1,373,531	+0.26(+0.59%)
Dec 13, 2005	44.10	44.68	44.02	44.47	1,952,596	+0.42(+0.96%)
Dec 12, 2005	44.51	44.59	43.80	44.05	1,074,920	-0.45(-1.01%)
Dec 09, 2005	44.63	44.66	44.30	44.50	1,071,132	-0.18(-0.39%)
Dec 08, 2005	44.10	44.74	44.10	44.68	1,423,038	+0.75(+1.71%)
Dec 07, 2005	44.29	44.31	43.70	43.93	893,742	-0.33(-0.74%)
Dec 06, 2005	44.59	44.95	44.26	44.26	2,000,144	-0.18(-0.41%)
Dec 05, 2005	44.57	44.59	44.19	44.44	1,482,212	-0.48(-1.07%)
Dec 02, 2005	44.46	44.97	44.26	44.92	901,971	+0.15(+0.34%)

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.