Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	45.95	46.19	45.60	45.89	4,322,325	-0.06(-0.14%)
Feb 27, 2006	46.14	46.56	45.95	45.95	4,449,014	-0.14(-0.30%)
Feb 24, 2006	46.11	46.24	45.60	46.09	3,096,814	+0.16(+0.35%)
Feb 23, 2006	45.58	46.19	45.52	45.93	4,321,524	+0.42(+0.92%)
Feb 22, 2006	45.64	45.98	45.51	45.51	4,288,328	-0.14(-0.30%)
Feb 21, 2006	45.94	46.21	45.43	45.65	5,943,618	-0.36(-0.77%)
Feb 17, 2006	45.61	46.24	45.57	46.00	3,750,302	+0.45(+0.99%)
Feb 16, 2006	45.65	45.74	45.21	45.55	4,687,477	-0.05(-0.11%)
Feb 15, 2006	45.96	46.26	45.58	45.60	4,286,404	-0.36(-0.77%)
Feb 14, 2006	45.83	46.22	45.78	45.96	6,189,138	+0.49(+1.08%)
Feb 13, 2006	45.33	45.78	45.30	45.47	3,720,955	+0.19(+0.41%)
Feb 10, 2006	45.08	45.51	44.59	45.28	4,702,551	+0.31(+0.68%)
Feb 09, 2006	44.50	45.45	44.43	44.97	6,090,834	+0.70(+1.58%)
Feb 08, 2006	44.06	44.45	43.84	44.27	4,564,156	+0.22(+0.50%)
Feb 07, 2006	44.37	44.45	44.01	44.06	5,024,565	-0.32(-0.73%)
Feb 06, 2006	44.27	44.46	44.27	44.38	4,091,720	+0.04(+0.10%)
Feb 03, 2006	44.74	44.95	44.27	44.34	5,225,182	-0.65(-1.46%)
Feb 02, 2006	45.62	45.95	44.93	44.99	5,143,075	-0.65(-1.42%)
Feb 01, 2006	45.08	45.77	44.90	45.64	6,138,943	+0.27(+0.60%)
Jan 31, 2006	45.15	45.68	44.87	45.37	8,528,066	+0.06(+0.14%)
Jan 30, 2006	45.46	45.73	45.16	45.30	5,554,412	+0.00(+0.00%)
Jan 27, 2006	45.18	45.68	45.15	45.30	6,114,889	-0.03(-0.07%)
Jan 26, 2006	45.53	45.79	44.91	45.33	8,062,365	-0.19(-0.41%)
Jan 25, 2006	45.68	46.04	45.37	45.52	11,987,626	-0.75(-1.62%)
Jan 24, 2006	46.15	47.14	45.97	46.27	8,838,052	-0.94(-1.98%)
Jan 23, 2006	47.08	47.54	46.65	47.20	4,736,389	+0.29(+0.61%)
Jan 20, 2006	47.96	47.96	46.88	46.92	5,270,726	-1.04(-2.17%)
Jan 19, 2006	48.13	48.25	47.83	47.96	2,897,961	-0.17(-0.35%)
Jan 18, 2006	48.02	48.19	47.72	48.13	2,948,155	+0.06(+0.12%)
Jan 17, 2006	48.08	48.40	48.02	48.07	3,325,014	-0.26(-0.53%)
Jan 13, 2006	47.98	48.76	47.98	48.33	3,087,513	-0.12(-0.26%)
Jan 12, 2006	48.76	48.78	48.14	48.45	3,401,508	-0.42(-0.85%)
Jan 11, 2006	48.91	49.05	48.54	48.87	3,065,703	-0.10(-0.20%)
Jan 10, 2006	49.26	49.27	48.69	48.97	3,078,853	-0.31(-0.62%)
Jan 09, 2006	48.95	49.78	48.93	49.27	2,959,701	+0.24(+0.50%)
Jan 06, 2006	49.04	49.20	48.41	49.03	3,976,257	+0.40(+0.82%)
Jan 05, 2006	48.89	49.04	48.36	48.63	4,056,440	-0.45(-0.91%)
Jan 04, 2006	49.57	49.57	48.79	49.08	4,102,144	-0.25(-0.51%)
Jan 03, 2006	48.49	49.48	48.16	49.33	4,998,907	+1.00(+2.08%)
Dec 30, 2005	48.71	48.83	48.30	48.33	2,772,074	-0.49(-1.01%)
Dec 29, 2005	48.86	49.06	48.70	48.82	2,203,419	+0.06(+0.12%)
Dec 28, 2005	48.38	48.93	48.35	48.76	2,610,586	+0.51(+1.06%)
Dec 27, 2005	49.04	49.26	48.23	48.25	2,929,392	-0.76(-1.55%)
Dec 23, 2005	48.57	49.22	45.81	49.01	1,757,122	-0.02(-0.05%)
Dec 22, 2005	48.94	49.23	48.45	49.04	3,827,117	+0.37(+0.76%)
Dec 21, 2005	48.41	48.79	48.36	48.67	3,078,532	+0.39(+0.80%)
Dec 20, 2005	48.21	48.80	48.20	48.28	4,769,424	-0.09(-0.18%)
Dec 19, 2005	47.95	48.48	47.92	48.37	4,379,736	+0.30(+0.62%)
Dec 16, 2005	48.33	48.75	47.95	48.07	7,626,652	-0.25(-0.52%)
Dec 15, 2005	48.36	48.63	48.00	48.32	4,668,875	-0.04(-0.08%)
Dec 14, 2005	47.91	48.58	47.91	48.36	3,371,840	+0.37(+0.78%)
Dec 13, 2005	48.26	48.51	47.82	47.98	3,942,260	-0.10(-0.21%)
Dec 12, 2005	48.56	48.74	47.88	48.08	3,192,552	-0.47(-0.96%)
Dec 09, 2005	48.30	48.69	47.96	48.55	4,051,308	+0.57(+1.20%)
Dec 08, 2005	48.53	48.63	47.92	47.98	3,603,408	-0.27(-0.57%)
Dec 07, 2005	48.89	49.20	48.08	48.25	6,106,068	-0.20(-0.41%)
Dec 06, 2005	48.92	49.08	48.34	48.45	5,530,357	-0.39(-0.79%)
Dec 05, 2005	49.32	49.76	48.73	48.84	4,589,334	-0.67(-1.36%)
Dec 02, 2005	49.29	49.72	49.23	49.51	2,781,375	+0.08(+0.16%)

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.