Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	53.43	53.27	52.60	52.76	613,863	-0.66(-1.24%)
Feb 27, 2006	53.91	53.91	53.00	53.43	416,012	+0.38(+0.72%)
Feb 24, 2006	52.91	53.12	52.80	53.04	56,161	+0.13(+0.25%)
Feb 23, 2006	53.13	53.17	52.78	52.91	188,918	-0.25(-0.46%)
Feb 22, 2006	52.84	53.17	52.77	53.16	74,392	+0.43(+0.82%)
Feb 21, 2006	53.16	53.18	52.58	52.72	91,645	-0.21(-0.40%)
Feb 17, 2006	53.05	53.07	52.83	52.94	98,130	-0.13(-0.25%)
Feb 16, 2006	52.78	53.09	52.58	53.07	89,075	+0.40(+0.76%)
Feb 15, 2006	52.33	52.76	52.31	52.67	216,081	+0.36(+0.69%)
Feb 14, 2006	51.86	52.45	51.86	52.31	98,252	+0.45(+0.87%)
Feb 13, 2006	51.65	51.86	51.57	51.86	77,818	+0.01(+0.02%)
Feb 10, 2006	51.90	51.98	51.44	51.85	82,957	-0.19(-0.36%)
Feb 09, 2006	52.14	52.48	52.00	52.04	76,840	+0.02(+0.03%)
Feb 08, 2006	51.49	52.07	51.49	52.02	201,032	+0.60(+1.18%)
Feb 07, 2006	51.45	51.86	51.33	51.42	146,583	-0.19(-0.36%)
Feb 06, 2006	51.98	51.98	51.41	51.60	94,459	-0.34(-0.65%)
Feb 03, 2006	51.88	52.27	51.77	51.94	208,740	-0.25(-0.47%)
Feb 02, 2006	52.63	52.63	51.99	52.18	144,870	-0.45(-0.85%)
Feb 01, 2006	52.58	52.71	52.41	52.63	168,607	+0.43(+0.83%)
Jan 31, 2006	52.39	52.39	51.92	52.20	270,041	+0.00(+0.00%)
Jan 30, 2006	52.64	52.64	52.18	52.20	137,773	-0.31(-0.59%)
Jan 27, 2006	52.03	52.58	51.96	52.51	190,754	+0.60(+1.17%)
Jan 26, 2006	51.90	52.06	51.71	51.91	221,955	+0.30(+0.59%)
Jan 25, 2006	52.02	52.02	51.42	51.60	264,779	-0.09(-0.17%)
Jan 24, 2006	51.72	51.89	51.52	51.69	164,080	-0.12(-0.24%)
Jan 23, 2006	52.08	52.08	51.58	51.82	595,754	-0.12(-0.24%)
Jan 20, 2006	52.88	52.88	51.90	51.94	163,468	-0.96(-1.81%)
Jan 19, 2006	52.84	53.10	52.48	52.89	107,551	+0.28(+0.53%)
Jan 18, 2006	52.72	52.73	52.44	52.62	98,619	+0.01(+0.02%)
Jan 17, 2006	52.62	52.62	52.32	52.61	181,210	-0.02(-0.05%)
Jan 13, 2006	52.67	52.80	52.45	52.63	143,402	-0.13(-0.25%)
Jan 12, 2006	52.80	52.88	52.63	52.76	134,470	-0.08(-0.15%)
Jan 11, 2006	52.94	53.00	52.72	52.84	182,066	-0.13(-0.25%)
Jan 10, 2006	52.92	53.04	52.76	52.98	207,272	-0.25(-0.46%)
Jan 09, 2006	53.00	53.23	52.88	53.22	479,760	+0.42(+0.80%)
Jan 06, 2006	52.80	52.93	52.53	52.80	144,625	+0.29(+0.56%)
Jan 05, 2006	52.55	52.71	52.36	52.50	266,003	-0.09(-0.17%)
Jan 04, 2006	52.18	52.61	52.13	52.59	270,408	+0.61(+1.18%)
Jan 03, 2006	51.96	52.13	51.28	51.98	467,280	+0.46(+0.89%)
Dec 30, 2005	51.72	51.72	51.39	51.52	111,589	-0.25(-0.49%)
Dec 29, 2005	52.01	52.11	51.74	51.77	127,128	-0.19(-0.36%)
Dec 28, 2005	51.96	52.14	51.88	51.96	70,599	-0.02(-0.03%)
Dec 27, 2005	52.42	52.63	51.86	51.98	97,395	-0.43(-0.81%)
Dec 23, 2005	52.49	52.50	52.24	52.40	133,491	+0.02(+0.03%)
Dec 22, 2005	51.94	52.39	51.94	52.39	113,669	+0.33(+0.63%)
Dec 21, 2005	52.06	52.30	51.95	52.06	114,036	+0.31(+0.60%)
Dec 20, 2005	51.82	52.00	51.65	51.75	81,489	-0.12(-0.24%)
Dec 19, 2005	51.72	52.31	51.72	51.87	129,575	+0.35(+0.68%)
Dec 16, 2005	51.49	51.78	51.49	51.52	125,660	+0.04(+0.08%)
Dec 15, 2005	51.42	51.69	51.36	51.48	97,395	+0.12(+0.24%)
Dec 14, 2005	51.40	51.65	51.27	51.36	287,905	+0.02(+0.03%)
Dec 13, 2005	50.90	51.37	50.78	51.34	356,425	+0.60(+1.19%)
Dec 12, 2005	50.92	51.00	50.38	50.74	218,529	-0.07(-0.13%)
Dec 09, 2005	50.75	50.97	50.67	50.80	137,161	+0.05(+0.10%)
Dec 08, 2005	50.57	50.95	50.48	50.75	258,539	+0.16(+0.32%)
Dec 07, 2005	50.75	50.79	50.36	50.59	116,972	-0.20(-0.40%)
Dec 06, 2005	50.88	51.19	50.72	50.79	102,901	-0.04(-0.08%)
Dec 05, 2005	50.92	50.92	50.67	50.84	133,980	+0.02(+0.05%)
Dec 02, 2005	50.70	50.91	50.48	50.81	150,621	+0.19(+0.37%)

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.