Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	44.34	44.30	43.82	43.82	1,451,406	-0.52(-1.16%)
Feb 27, 2006	44.28	44.50	44.22	44.34	1,621,965	+0.16(+0.36%)
Feb 24, 2006	44.14	44.18	43.92	44.18	579,332	+0.16(+0.37%)
Feb 23, 2006	44.07	44.32	43.95	44.01	1,392,148	-0.21(-0.48%)
Feb 22, 2006	44.01	44.29	43.90	44.23	670,880	+0.36(+0.81%)
Feb 21, 2006	44.13	44.23	43.79	43.87	934,288	-0.27(-0.61%)
Feb 17, 2006	44.17	44.26	44.03	44.14	765,267	-0.07(-0.15%)
Feb 16, 2006	44.03	44.30	43.94	44.21	1,262,159	+0.30(+0.67%)
Feb 15, 2006	43.66	44.00	43.63	43.91	1,019,213	+0.11(+0.25%)
Feb 14, 2006	43.25	43.84	43.24	43.80	984,794	+0.46(+1.05%)
Feb 13, 2006	43.47	43.47	43.16	43.35	311,666	-0.19(-0.45%)
Feb 10, 2006	43.32	43.58	43.11	43.54	775,084	+0.12(+0.27%)
Feb 09, 2006	43.59	43.79	43.35	43.42	2,740,178	-0.01(-0.02%)
Feb 08, 2006	43.29	43.50	43.11	43.43	1,064,987	+0.36(+0.84%)
Feb 07, 2006	43.38	43.46	42.97	43.07	1,525,449	-0.36(-0.82%)
Feb 06, 2006	43.54	43.54	43.23	43.42	602,042	+0.01(+0.02%)
Feb 03, 2006	43.55	43.66	43.35	43.41	1,783,534	-0.27(-0.62%)
Feb 02, 2006	44.07	44.11	43.63	43.68	1,051,385	-0.48(-1.09%)
Feb 01, 2006	43.96	44.18	43.79	44.17	1,304,503	+0.46(+1.04%)
Jan 31, 2006	43.74	44.15	43.71	43.71	1,089,707	-0.44(-1.00%)
Jan 30, 2006	44.17	44.20	44.02	44.15	691,224	+0.07(+0.15%)
Jan 27, 2006	43.88	44.18	43.80	44.08	1,693,405	+0.38(+0.87%)
Jan 26, 2006	43.69	43.81	43.53	43.70	762,428	+0.21(+0.49%)
Jan 25, 2006	43.85	43.85	43.33	43.49	1,335,729	-0.16(-0.37%)
Jan 24, 2006	44.10	44.10	43.50	43.65	997,804	+0.18(+0.41%)
Jan 23, 2006	43.56	43.62	43.35	43.47	984,675	+0.02(+0.04%)
Jan 20, 2006	44.37	44.37	43.40	43.46	1,227,976	-0.89(-2.00%)
Jan 19, 2006	44.33	44.72	44.15	44.34	1,443,718	+0.16(+0.36%)
Jan 18, 2006	44.11	44.28	43.93	44.18	1,073,030	-0.19(-0.42%)
Jan 17, 2006	44.36	44.45	44.19	44.37	1,714,223	-0.19(-0.42%)
Jan 13, 2006	44.64	44.64	44.39	44.56	2,479,608	-0.07(-0.15%)
Jan 12, 2006	44.72	44.81	44.50	44.62	1,155,589	-0.23(-0.51%)
Jan 11, 2006	44.81	44.92	44.64	44.85	764,557	+0.09(+0.21%)
Jan 10, 2006	44.56	44.76	44.50	44.76	1,534,320	+0.00(+0.00%)
Jan 09, 2006	44.58	44.78	44.48	44.76	2,087,394	+0.21(+0.47%)
Jan 06, 2006	44.42	44.56	44.15	44.55	1,834,040	+0.45(+1.02%)
Jan 05, 2006	44.03	44.21	43.95	44.10	556,031	-0.03(-0.06%)
Jan 04, 2006	43.85	44.14	43.85	44.12	1,214,137	+0.25(+0.56%)
Jan 03, 2006	43.41	43.96	42.99	43.88	3,489,359	+0.75(+1.74%)
Dec 30, 2005	43.33	43.36	43.13	43.13	1,228,331	-0.36(-0.84%)
Dec 29, 2005	43.63	43.79	43.40	43.49	1,068,181	-0.19(-0.43%)
Dec 28, 2005	43.73	43.77	43.52	43.68	1,327,686	+0.14(+0.33%)
Dec 27, 2005	44.18	44.18	43.52	43.53	1,565,900	-0.52(-1.17%)
Dec 23, 2005	44.79	44.79	43.89	44.05	758,407	+0.09(+0.21%)
Dec 22, 2005	43.88	43.99	43.70	43.96	939,729	+0.19(+0.42%)
Dec 21, 2005	43.92	44.01	43.71	43.77	1,708,190	+0.08(+0.17%)
Dec 20, 2005	43.63	43.86	43.56	43.69	3,163,973	+0.04(+0.10%)
Dec 19, 2005	43.33	44.19	43.33	43.65	2,679,382	-0.49(-1.11%)
Dec 16, 2005	44.28	44.39	44.07	44.14	1,381,384	-0.03(-0.08%)
Dec 15, 2005	44.31	44.36	44.05	44.18	2,746,802	-0.10(-0.23%)
Dec 14, 2005	44.17	44.39	43.56	44.28	2,229,566	+0.16(+0.36%)
Dec 13, 2005	43.87	44.28	43.86	44.12	4,698,530	+0.13(+0.29%)
Dec 12, 2005	44.11	44.11	43.82	43.99	1,638,760	+0.05(+0.12%)
Dec 09, 2005	43.88	44.01	43.66	43.94	666,740	+0.19(+0.43%)
Dec 08, 2005	43.74	44.04	43.54	43.75	904,245	-0.08(-0.19%)
Dec 07, 2005	44.01	44.06	43.65	43.84	1,249,030	-0.18(-0.40%)
Dec 06, 2005	44.02	44.28	43.95	44.01	3,801,499	+0.07(+0.15%)
Dec 05, 2005	44.03	44.08	43.77	43.95	708,493	-0.15(-0.35%)
Dec 02, 2005	44.04	44.18	43.90	44.10	1,568,266	+0.06(+0.13%)

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.