Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.88	37.89	37.56	37.71	13,669,181	-0.17(-0.45%)
Feb 27, 2006	37.92	38.30	37.83	37.88	10,712,381	+0.10(+0.26%)
Feb 24, 2006	38.39	38.39	37.56	37.79	15,857,088	-0.54(-1.42%)
Feb 23, 2006	38.60	38.64	38.24	38.33	14,909,041	-0.29(-0.75%)
Feb 22, 2006	38.60	38.73	38.40	38.62	13,218,240	-0.07(-0.19%)
Feb 21, 2006	38.68	38.81	38.43	38.69	9,920,558	+0.05(+0.12%)
Feb 17, 2006	38.71	38.77	38.43	38.64	10,353,921	+0.06(+0.15%)
Feb 16, 2006	38.89	38.89	38.32	38.58	18,181,040	-0.08(-0.20%)
Feb 15, 2006	38.65	38.86	38.40	38.66	12,709,669	+0.03(+0.08%)
Feb 14, 2006	38.40	38.77	38.40	38.63	15,006,566	+0.36(+0.94%)
Feb 13, 2006	38.19	38.36	37.97	38.27	7,666,768	+0.07(+0.19%)
Feb 10, 2006	38.40	38.44	38.10	38.20	12,470,747	-0.10(-0.27%)
Feb 09, 2006	38.70	39.06	38.14	38.30	18,543,934	-0.03(-0.09%)
Feb 08, 2006	37.32	38.43	37.24	38.34	22,359,968	+1.18(+3.17%)
Feb 07, 2006	37.29	37.50	37.09	37.16	15,806,643	-0.03(-0.09%)
Feb 06, 2006	37.62	37.66	37.06	37.19	16,232,210	-0.35(-0.92%)
Feb 03, 2006	37.46	37.62	37.30	37.54	16,845,490	-0.18(-0.47%)
Feb 02, 2006	38.17	38.19	37.67	37.71	15,308,468	-0.14(-0.36%)
Feb 01, 2006	37.73	38.22	37.71	37.85	20,486,040	+0.21(+0.56%)
Jan 31, 2006	38.04	38.17	37.58	37.64	31,434,132	-0.56(-1.47%)
Jan 30, 2006	38.41	38.43	37.97	38.20	18,155,818	-0.20(-0.53%)
Jan 27, 2006	38.56	38.73	38.17	38.41	17,726,430	+0.05(+0.12%)
Jan 26, 2006	38.43	38.92	38.31	38.36	24,375,448	+0.09(+0.24%)
Jan 25, 2006	39.91	39.91	37.97	38.27	38,779,128	-0.56(-1.45%)
Jan 24, 2006	39.38	40.06	38.83	38.83	30,506,264	-1.20(-2.99%)
Jan 23, 2006	39.74	40.06	39.65	40.03	11,026,053	+0.26(+0.64%)
Jan 20, 2006	40.67	40.76	39.73	39.77	16,852,828	-0.90(-2.20%)
Jan 19, 2006	40.76	40.97	40.36	40.67	11,456,511	-0.01(-0.03%)
Jan 18, 2006	40.40	40.72	40.13	40.68	11,561,068	+0.60(+1.48%)
Jan 17, 2006	40.11	40.61	39.97	40.09	14,787,821	-0.35(-0.87%)
Jan 13, 2006	40.49	40.75	40.18	40.44	10,766,953	-0.26(-0.63%)
Jan 12, 2006	40.89	40.92	40.43	40.70	11,101,414	-0.19(-0.46%)
Jan 11, 2006	41.19	41.21	40.52	40.89	13,488,652	-0.39(-0.95%)
Jan 10, 2006	40.90	41.28	40.89	41.28	10,177,671	+0.07(+0.17%)
Jan 09, 2006	40.90	41.22	40.84	41.21	10,858,822	+0.26(+0.62%)
Jan 06, 2006	40.77	41.04	40.65	40.95	9,048,178	+0.18(+0.45%)
Jan 05, 2006	40.93	41.18	40.62	40.77	15,060,832	-0.17(-0.42%)
Jan 04, 2006	40.51	40.98	40.40	40.94	13,861,634	+0.62(+1.54%)
Jan 03, 2006	39.95	40.46	39.94	40.32	16,361,072	+1.00(+2.55%)
Dec 30, 2005	39.32	39.41	39.27	39.32	8,042,502	-0.10(-0.25%)
Dec 29, 2005	39.60	39.71	39.28	39.41	8,140,027	-0.11(-0.28%)
Dec 28, 2005	39.45	39.68	39.45	39.53	8,576,600	+0.08(+0.20%)
Dec 27, 2005	39.98	40.04	39.43	39.45	9,675,216	-0.53(-1.33%)
Dec 23, 2005	40.10	40.24	39.91	39.98	5,489,409	-0.14(-0.34%)
Dec 22, 2005	39.88	40.11	39.62	40.11	7,917,155	+0.29(+0.72%)
Dec 21, 2005	39.89	40.04	39.71	39.83	9,602,912	+0.07(+0.16%)
Dec 20, 2005	39.85	40.03	39.69	39.76	10,618,830	-0.27(-0.67%)
Dec 19, 2005	39.81	40.56	39.97	40.03	16,271,648	+0.22(+0.54%)
Dec 16, 2005	39.36	40.13	39.38	39.81	20,173,132	+0.46(+1.16%)
Dec 15, 2005	39.32	39.48	39.25	39.36	10,612,257	+0.03(+0.08%)
Dec 14, 2005	39.51	39.57	39.29	39.32	15,590,344	-0.09(-0.23%)
Dec 13, 2005	39.34	39.58	39.24	39.41	19,543,802	+0.07(+0.17%)
Dec 12, 2005	39.35	39.42	39.26	39.35	12,169,151	+0.03(+0.08%)
Dec 09, 2005	39.25	39.48	39.24	39.32	12,433,143	+0.01(+0.03%)
Dec 08, 2005	39.28	39.74	39.17	39.30	15,913,188	+0.03(+0.07%)
Dec 07, 2005	39.51	39.55	39.09	39.28	21,961,306	-0.28(-0.71%)
Dec 06, 2005	40.07	40.07	39.51	39.56	22,642,610	-0.38(-0.95%)
Dec 05, 2005	39.91	40.56	39.73	39.94	33,548,208	-0.10(-0.26%)
Dec 02, 2005	40.30	40.43	40.04	40.04	10,422,097	-0.31(-0.78%)

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.