Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	48.22	48.25	47.67	47.77	6,030	-0.45(-0.93%)
Feb 27, 2006	48.69	48.69	48.22	48.22	13,896	-0.43(-0.89%)
Feb 24, 2006	48.50	48.66	48.40	48.66	8,914	+0.13(+0.27%)
Feb 23, 2006	48.54	48.83	48.29	48.53	7,472	-0.02(-0.05%)
Feb 22, 2006	48.53	48.93	48.53	48.55	15,207	+0.13(+0.27%)
Feb 21, 2006	48.58	48.69	48.32	48.42	6,423	+0.00(+0.00%)
Feb 17, 2006	48.48	48.62	48.32	48.42	11,667	+0.03(+0.06%)
Feb 16, 2006	48.04	48.39	47.82	48.39	14,420	+0.47(+0.97%)
Feb 15, 2006	47.81	48.11	47.48	47.93	5,243	+0.05(+0.09%)
Feb 14, 2006	47.03	48.02	46.84	47.88	14,420	+0.98(+2.10%)
Feb 13, 2006	47.29	47.29	46.73	46.90	28,972	-0.48(-1.01%)
Feb 10, 2006	47.32	47.57	46.74	47.38	90,456	-0.06(-0.13%)
Feb 09, 2006	47.64	48.04	47.36	47.44	11,012	+0.20(+0.42%)
Feb 08, 2006	47.39	47.39	46.86	47.24	14,682	-0.10(-0.21%)
Feb 07, 2006	48.36	48.36	47.22	47.34	18,353	-1.09(-2.25%)
Feb 06, 2006	48.14	48.43	48.01	48.43	11,667	+0.78(+1.63%)
Feb 03, 2006	47.89	48.05	47.48	47.65	7,341	-0.39(-0.81%)
Feb 02, 2006	48.83	48.96	48.00	48.04	15,338	-0.79(-1.62%)
Feb 01, 2006	48.59	48.84	48.47	48.83	6,817	+0.34(+0.71%)
Jan 31, 2006	48.48	48.77	48.34	48.49	10,356	+0.08(+0.16%)
Jan 30, 2006	48.48	48.50	48.26	48.41	28,578	+0.11(+0.22%)
Jan 27, 2006	48.04	48.32	48.04	48.31	9,438	+0.38(+0.80%)
Jan 26, 2006	47.51	48.03	47.51	47.93	8,259	+0.58(+1.22%)
Jan 25, 2006	47.32	47.65	47.19	47.35	12,847	+0.18(+0.39%)
Jan 24, 2006	46.57	47.16	46.57	47.16	12,978	+0.73(+1.58%)
Jan 23, 2006	46.07	46.50	46.06	46.43	9,438	+0.56(+1.21%)
Jan 20, 2006	46.67	46.67	45.87	45.87	12,323	-0.66(-1.41%)
Jan 19, 2006	46.33	46.70	46.31	46.53	4,850	+0.50(+1.09%)
Jan 18, 2006	46.31	46.32	45.90	46.03	18,091	-0.54(-1.16%)
Jan 17, 2006	46.42	46.60	46.36	46.57	10,487	+0.11(+0.25%)
Jan 13, 2006	46.49	46.68	46.41	46.45	6,292	+0.02(+0.03%)
Jan 12, 2006	46.90	46.90	46.42	46.44	14,158	-0.59(-1.25%)
Jan 11, 2006	47.09	47.26	47.00	47.03	6,685	-0.39(-0.82%)
Jan 10, 2006	46.73	47.42	46.68	47.42	34,609	-0.10(-0.21%)
Jan 09, 2006	47.46	47.66	47.43	47.51	17,960	+0.10(+0.21%)
Jan 06, 2006	47.20	47.52	47.13	47.42	9,438	+0.50(+1.07%)
Jan 05, 2006	46.91	46.91	46.71	46.91	9,570	+0.08(+0.18%)
Jan 04, 2006	46.74	46.93	46.66	46.83	13,240	+0.27(+0.59%)
Jan 03, 2006	45.91	46.58	45.66	46.55	245,018	+0.83(+1.82%)
Dec 30, 2005	45.94	45.94	45.72	45.72	7,341	-0.47(-1.02%)
Dec 29, 2005	46.26	46.39	46.17	46.20	5,243	+0.02(+0.03%)
Dec 28, 2005	46.03	46.27	46.03	46.18	13,896	+0.32(+0.70%)
Dec 27, 2005	46.38	46.38	45.81	45.86	3,932	-0.30(-0.64%)
Dec 23, 2005	46.17	46.17	46.03	46.16	1,966	+0.18(+0.38%)
Dec 22, 2005	45.69	46.03	45.69	45.98	4,719	-0.30(-0.64%)
Dec 21, 2005	45.84	46.28	45.84	46.28	6,817	+0.85(+1.86%)
Dec 20, 2005	45.77	45.78	45.43	45.43	12,716	-0.24(-0.53%)
Dec 19, 2005	46.02	46.02	45.68	45.68	10,225	-0.27(-0.58%)
Dec 16, 2005	46.20	46.32	45.94	45.94	3,670	-0.19(-0.41%)
Dec 15, 2005	46.48	46.48	46.03	46.13	5,506	-0.27(-0.59%)
Dec 14, 2005	46.58	46.63	46.33	46.41	11,012	-0.17(-0.36%)
Dec 13, 2005	46.23	46.69	46.23	46.58	8,390	+0.30(+0.64%)
Dec 12, 2005	46.44	46.50	46.13	46.28	4,850	+0.08(+0.17%)
Dec 09, 2005	46.42	46.42	46.14	46.20	8,127	-0.11(-0.25%)
Dec 08, 2005	46.42	46.69	46.26	46.32	25,825	-0.05(-0.12%)
Dec 07, 2005	46.61	46.66	46.28	46.37	17,566	-0.27(-0.59%)
Dec 06, 2005	46.32	46.84	46.32	46.64	6,423	+0.36(+0.77%)
Dec 05, 2005	46.29	46.29	46.05	46.29	7,996	+0.02(+0.03%)
Dec 02, 2005	46.34	46.34	46.13	46.27	10,225	-0.12(-0.26%)

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.