Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	43.72	43.69	41.93	42.13	400,607	-1.59(-3.64%)
Feb 27, 2006	43.87	44.17	43.72	43.72	181,463	+0.00(+0.00%)
Feb 24, 2006	43.35	44.09	42.90	43.72	166,093	+0.36(+0.82%)
Feb 23, 2006	43.75	44.02	43.29	43.36	365,900	-0.27(-0.61%)
Feb 22, 2006	42.54	43.70	42.45	43.63	250,709	+0.99(+2.31%)
Feb 21, 2006	41.51	43.21	41.47	42.64	540,422	+1.12(+2.70%)
Feb 17, 2006	41.66	41.67	41.36	41.52	392,013	-0.14(-0.33%)
Feb 16, 2006	42.05	42.32	41.50	41.66	510,013	-0.01(-0.03%)
Feb 15, 2006	42.08	42.35	40.78	41.67	804,023	-0.41(-0.96%)
Feb 14, 2006	43.26	43.28	39.60	42.08	1,468,727	-0.69(-1.61%)
Feb 13, 2006	42.68	42.94	42.36	42.77	402,920	+0.01(+0.03%)
Feb 10, 2006	42.11	42.92	41.38	42.76	188,734	+0.49(+1.16%)
Feb 09, 2006	42.54	43.11	42.23	42.27	174,026	-0.12(-0.29%)
Feb 08, 2006	42.28	42.52	41.37	42.39	248,396	+0.13(+0.30%)
Feb 07, 2006	43.04	43.08	42.10	42.26	210,880	-0.85(-1.97%)
Feb 06, 2006	42.91	43.28	42.69	43.11	213,194	+0.05(+0.11%)
Feb 03, 2006	42.30	43.23	42.23	43.06	184,933	+0.67(+1.57%)
Feb 02, 2006	42.95	43.02	42.23	42.39	201,625	-0.51(-1.20%)
Feb 01, 2006	43.08	43.16	42.72	42.91	205,426	+0.10(+0.24%)
Jan 31, 2006	42.54	43.18	42.04	42.80	267,236	+0.15(+0.34%)
Jan 30, 2006	42.66	43.23	42.49	42.66	343,755	+0.07(+0.17%)
Jan 27, 2006	41.96	42.86	41.82	42.59	421,926	+0.63(+1.50%)
Jan 26, 2006	41.05	41.96	40.87	41.96	332,682	+1.05(+2.57%)
Jan 25, 2006	40.93	40.96	40.54	40.90	221,788	+0.10(+0.24%)
Jan 24, 2006	40.48	40.90	40.48	40.81	432,834	+0.43(+1.06%)
Jan 23, 2006	40.63	40.82	40.09	40.38	545,380	-0.22(-0.55%)
Jan 20, 2006	40.77	40.82	40.07	40.60	635,120	-0.02(-0.04%)
Jan 19, 2006	39.75	40.84	39.48	40.62	466,217	+1.05(+2.66%)
Jan 18, 2006	39.83	39.92	39.15	39.57	422,091	-0.33(-0.82%)
Jan 17, 2006	39.89	39.93	39.52	39.89	241,620	+0.15(+0.38%)
Jan 13, 2006	39.83	40.00	39.51	39.74	238,149	+0.00(+0.00%)
Jan 12, 2006	39.86	40.07	39.61	39.74	312,189	-0.07(-0.18%)
Jan 11, 2006	39.63	39.87	39.28	39.81	328,220	+0.18(+0.44%)
Jan 10, 2006	39.80	40.10	39.40	39.64	559,759	-0.16(-0.41%)
Jan 09, 2006	38.71	40.03	38.68	39.80	954,085	+1.21(+3.14%)
Jan 06, 2006	39.33	39.43	38.12	38.59	743,866	-0.28(-0.73%)
Jan 05, 2006	38.74	39.01	38.18	38.88	676,768	+0.32(+0.83%)
Jan 04, 2006	38.33	38.77	37.94	38.56	671,644	+0.29(+0.76%)
Jan 03, 2006	36.52	38.68	36.26	38.27	1,189,756	+2.08(+5.74%)
Dec 30, 2005	36.18	36.34	35.63	36.19	232,365	-0.13(-0.37%)
Dec 29, 2005	36.50	36.72	36.21	36.32	174,687	-0.33(-0.89%)
Dec 28, 2005	36.30	36.79	36.30	36.65	189,726	+0.47(+1.29%)
Dec 27, 2005	36.91	36.94	36.18	36.18	339,788	-0.99(-2.65%)
Dec 23, 2005	37.19	37.82	36.94	37.17	255,667	-0.02(-0.07%)
Dec 22, 2005	36.49	37.32	36.49	37.19	327,724	+0.77(+2.11%)
Dec 21, 2005	35.96	36.72	35.96	36.43	322,435	+0.51(+1.41%)
Dec 20, 2005	36.14	36.55	35.70	35.92	375,651	-0.22(-0.62%)
Dec 19, 2005	35.67	36.76	35.64	36.14	619,750	+0.33(+0.91%)
Dec 16, 2005	35.68	36.30	35.26	35.81	1,227,437	+0.07(+0.20%)
Dec 15, 2005	36.91	37.60	35.33	35.74	1,701,257	-4.00(-10.06%)
Dec 14, 2005	40.24	40.53	39.66	39.74	247,735	-0.40(-0.99%)
Dec 13, 2005	40.42	40.93	39.72	40.14	393,335	-0.34(-0.84%)
Dec 12, 2005	39.23	40.64	39.30	40.48	390,856	+1.25(+3.18%)
Dec 09, 2005	39.43	39.52	38.88	39.23	198,650	-0.27(-0.67%)
Dec 08, 2005	39.06	40.72	39.06	39.50	528,193	+0.34(+0.88%)
Dec 07, 2005	38.48	39.35	38.43	39.15	486,711	+0.73(+1.91%)
Dec 06, 2005	38.54	38.86	38.25	38.42	306,404	-0.07(-0.19%)
Dec 05, 2005	38.88	39.06	38.08	38.50	284,589	-0.21(-0.53%)
Dec 02, 2005	38.27	39.02	38.05	38.70	463,408	+0.44(+1.14%)

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.