Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	51.12	51.06	50.65	50.68	28,177	-0.44(-0.86%)
Feb 27, 2006	51.10	51.26	51.02	51.12	28,061	+0.21(+0.42%)
Feb 24, 2006	50.80	50.95	50.80	50.90	13,390	+0.23(+0.46%)
Feb 23, 2006	50.80	50.89	50.64	50.67	19,561	+0.05(+0.10%)
Feb 22, 2006	50.25	50.62	50.25	50.62	34,465	+0.37(+0.73%)
Feb 21, 2006	50.24	50.46	50.20	50.25	15,602	+0.09(+0.19%)
Feb 17, 2006	50.03	50.22	49.95	50.16	21,540	-0.21(-0.41%)
Feb 16, 2006	50.05	50.36	49.99	50.36	18,280	+0.16(+0.32%)
Feb 15, 2006	50.22	50.44	49.86	50.20	77,546	-0.13(-0.26%)
Feb 14, 2006	49.86	50.41	49.80	50.33	32,136	+0.58(+1.17%)
Feb 13, 2006	49.77	49.92	49.61	49.74	20,609	-0.46(-0.91%)
Feb 10, 2006	50.76	50.76	49.98	50.20	163,592	-0.26(-0.51%)
Feb 09, 2006	50.80	50.82	50.38	50.46	172,674	-0.04(-0.09%)
Feb 08, 2006	50.25	50.52	50.15	50.50	26,198	+0.04(+0.09%)
Feb 07, 2006	50.76	50.83	50.35	50.46	23,636	-0.45(-0.88%)
Feb 06, 2006	50.97	51.01	50.80	50.90	15,369	-0.18(-0.35%)
Feb 03, 2006	50.89	51.21	50.78	51.08	18,164	+0.01(+0.02%)
Feb 02, 2006	51.53	51.58	51.03	51.08	22,588	-0.58(-1.13%)
Feb 01, 2006	51.53	51.67	51.46	51.66	498,696	+0.25(+0.48%)
Jan 31, 2006	51.57	51.76	51.34	51.41	92,683	-0.10(-0.20%)
Jan 30, 2006	51.36	51.51	51.29	51.51	91,751	+0.12(+0.23%)
Jan 27, 2006	51.66	51.78	51.25	51.39	127,846	+0.34(+0.67%)
Jan 26, 2006	50.97	51.12	50.91	51.05	113,408	+0.55(+1.09%)
Jan 25, 2006	50.57	50.62	50.37	50.50	73,121	+0.14(+0.27%)
Jan 24, 2006	50.31	50.47	50.22	50.36	28,992	+0.25(+0.50%)
Jan 23, 2006	50.07	50.18	49.86	50.11	70,327	+0.57(+1.14%)
Jan 20, 2006	50.37	50.42	49.55	49.55	112,943	-0.68(-1.35%)
Jan 19, 2006	50.03	50.26	49.97	50.22	17,931	+0.56(+1.12%)
Jan 18, 2006	49.81	49.83	49.40	49.67	27,944	-0.64(-1.28%)
Jan 17, 2006	50.16	50.36	50.11	50.31	15,486	-0.72(-1.41%)
Jan 13, 2006	50.77	51.03	50.68	51.03	18,979	+0.21(+0.42%)
Jan 12, 2006	50.89	51.01	50.77	50.82	61,711	-0.27(-0.52%)
Jan 11, 2006	50.84	51.08	50.77	51.08	23,403	+0.43(+0.85%)
Jan 10, 2006	50.50	50.65	50.46	50.65	69,279	-0.53(-1.04%)
Jan 09, 2006	51.06	51.21	50.97	51.19	113,758	-0.03(-0.05%)
Jan 06, 2006	51.02	51.23	50.89	51.21	22,821	+0.74(+1.46%)
Jan 05, 2006	50.63	50.65	50.40	50.47	34,814	-0.57(-1.11%)
Jan 04, 2006	50.50	51.04	50.41	51.04	131,107	+0.76(+1.52%)
Jan 03, 2006	49.49	50.28	49.38	50.28	44,827	+1.67(+3.43%)
Dec 30, 2005	48.56	48.64	48.45	48.61	24,800	-0.38(-0.77%)
Dec 29, 2005	48.95	49.05	48.89	48.99	37,492	+0.21(+0.44%)
Dec 28, 2005	49.04	49.04	48.64	48.77	42,732	+0.29(+0.60%)
Dec 27, 2005	48.81	48.81	48.40	48.48	22,588	-0.37(-0.76%)
Dec 23, 2005	48.77	48.85	48.76	48.85	12,225	-0.05(-0.11%)
Dec 22, 2005	48.93	48.93	48.83	48.90	32,602	+0.08(+0.16%)
Dec 21, 2005	48.83	48.83	48.64	48.83	12,924	+0.30(+0.62%)
Dec 20, 2005	48.69	48.69	48.42	48.52	24,335	-0.01(-0.02%)
Dec 19, 2005	48.66	48.71	48.53	48.53	33,650	+0.04(+0.09%)
Dec 16, 2005	48.52	48.60	48.44	48.49	5,006	+0.26(+0.53%)
Dec 15, 2005	48.44	48.44	48.13	48.23	28,294	-0.35(-0.72%)
Dec 14, 2005	48.58	48.65	48.58	48.58	5,821	+0.06(+0.12%)
Dec 13, 2005	48.38	48.71	48.30	48.52	24,800	+0.21(+0.43%)
Dec 12, 2005	48.37	48.42	48.28	48.32	3,376	+0.64(+1.35%)
Dec 09, 2005	47.65	47.84	47.65	47.67	15,718	+0.44(+0.93%)
Dec 08, 2005	47.32	47.60	47.13	47.24	25,383	-0.09(-0.18%)
Dec 07, 2005	47.55	47.55	47.24	47.32	5,705	-0.22(-0.47%)
Dec 06, 2005	47.41	47.74	47.41	47.55	16,883	+0.19(+0.40%)
Dec 05, 2005	47.45	47.52	47.35	47.36	5,472	+0.07(+0.15%)
Dec 02, 2005	47.17	47.31	47.09	47.29	15,718	+0.30(+0.64%)

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.