Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	44.52	44.58	44.16	44.22	53,601	-0.30(-0.68%)
Feb 27, 2006	44.56	44.64	44.37	44.52	77,904	+0.14(+0.32%)
Feb 24, 2006	44.40	44.44	44.30	44.38	124,890	+0.16(+0.35%)
Feb 23, 2006	44.40	44.41	44.22	44.22	46,040	+0.11(+0.25%)
Feb 22, 2006	43.81	44.13	43.81	44.11	182,138	+0.30(+0.69%)
Feb 21, 2006	43.88	43.99	43.72	43.81	100,317	+0.05(+0.12%)
Feb 17, 2006	43.61	43.77	43.54	43.76	26,193	+0.04(+0.08%)
Feb 16, 2006	43.48	43.75	43.40	43.72	46,445	+0.27(+0.61%)
Feb 15, 2006	43.55	43.72	43.20	43.45	53,736	-0.27(-0.63%)
Feb 14, 2006	43.29	43.73	43.24	43.73	30,648	+0.36(+0.82%)
Feb 13, 2006	43.22	43.43	43.20	43.37	57,517	+0.02(+0.05%)
Feb 10, 2006	43.81	43.81	43.15	43.35	235,334	-0.10(-0.24%)
Feb 09, 2006	43.77	43.79	43.40	43.45	241,815	+0.03(+0.07%)
Feb 08, 2006	43.33	43.51	43.11	43.42	81,010	+0.02(+0.05%)
Feb 07, 2006	43.66	43.77	43.33	43.40	58,057	-0.23(-0.53%)
Feb 06, 2006	43.62	43.73	43.48	43.63	27,408	+0.01(+0.02%)
Feb 03, 2006	43.46	43.81	43.36	43.62	45,095	-0.23(-0.52%)
Feb 02, 2006	44.19	44.20	43.79	43.85	34,699	-0.51(-1.15%)
Feb 01, 2006	44.17	44.39	44.17	44.36	473,099	+0.19(+0.44%)
Jan 31, 2006	44.16	44.40	43.96	44.17	122,730	+0.15(+0.34%)
Jan 30, 2006	43.99	44.03	43.88	44.02	107,338	+0.21(+0.49%)
Jan 27, 2006	44.14	44.29	43.79	43.81	186,728	+0.07(+0.17%)
Jan 26, 2006	43.66	43.82	43.60	43.74	142,983	+0.59(+1.37%)
Jan 25, 2006	43.24	43.30	43.02	43.14	146,898	+0.06(+0.14%)
Jan 24, 2006	43.03	43.16	42.93	43.08	95,592	+0.01(+0.03%)
Jan 23, 2006	42.88	43.08	42.82	43.07	73,854	+0.70(+1.66%)
Jan 20, 2006	43.11	43.12	42.37	42.37	57,382	-0.60(-1.40%)
Jan 19, 2006	42.85	43.03	42.81	42.96	24,033	+0.44(+1.03%)
Jan 18, 2006	42.66	42.68	42.34	42.53	90,056	-0.53(-1.24%)
Jan 17, 2006	42.92	43.06	42.81	43.06	124,890	-0.61(-1.39%)
Jan 13, 2006	43.48	43.69	43.44	43.67	43,610	-0.07(-0.15%)
Jan 12, 2006	43.81	43.85	43.60	43.74	149,193	-0.25(-0.57%)
Jan 11, 2006	43.71	44.01	43.71	43.99	80,065	+0.45(+1.04%)
Jan 10, 2006	43.33	43.54	43.33	43.54	31,999	-0.40(-0.91%)
Jan 09, 2006	43.81	43.94	43.72	43.94	200,095	-0.04(-0.10%)
Jan 06, 2006	43.70	43.98	43.65	43.98	30,918	+0.87(+2.03%)
Jan 05, 2006	43.44	43.44	43.10	43.11	75,879	-0.37(-0.85%)
Jan 04, 2006	43.33	43.56	43.25	43.48	54,411	+0.40(+0.93%)
Jan 03, 2006	42.44	43.16	42.39	43.08	32,134	+1.36(+3.27%)
Dec 30, 2005	41.59	41.74	41.52	41.71	51,981	-0.19(-0.46%)
Dec 29, 2005	41.93	41.99	41.83	41.91	63,998	+0.06(+0.14%)
Dec 28, 2005	42.14	42.16	41.74	41.85	27,543	+0.26(+0.63%)
Dec 27, 2005	41.89	41.92	41.56	41.59	19,712	-0.36(-0.87%)
Dec 23, 2005	41.96	41.96	41.80	41.95	21,737	-0.17(-0.40%)
Dec 22, 2005	42.05	42.12	41.96	42.12	52,791	+0.16(+0.39%)
Dec 21, 2005	41.96	41.97	41.85	41.96	16,202	+0.25(+0.60%)
Dec 20, 2005	41.78	41.79	41.62	41.71	97,617	-0.04(-0.09%)
Dec 19, 2005	41.93	41.97	41.72	41.74	17,012	-0.17(-0.41%)
Dec 16, 2005	41.92	42.05	41.86	41.91	12,961	+0.31(+0.75%)
Dec 15, 2005	41.77	41.77	41.48	41.60	79,525	-0.35(-0.83%)
Dec 14, 2005	41.92	42.02	41.92	41.95	60,217	+0.01(+0.02%)
Dec 13, 2005	41.71	42.03	41.62	41.94	47,390	+0.33(+0.80%)
Dec 12, 2005	41.66	41.70	41.52	41.61	17,417	+0.52(+1.26%)
Dec 09, 2005	41.03	41.22	41.03	41.09	11,206	+0.17(+0.42%)
Dec 08, 2005	40.88	41.20	40.77	40.92	304,868	+0.04(+0.09%)
Dec 07, 2005	41.14	41.17	40.79	40.88	47,390	-0.30(-0.74%)
Dec 06, 2005	41.03	41.32	41.03	41.19	11,476	+0.19(+0.45%)
Dec 05, 2005	41.03	41.06	40.85	41.00	162,020	+0.17(+0.42%)
Dec 02, 2005	40.75	40.90	40.71	40.83	17,417	+0.17(+0.42%)

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.