Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.56	37.46	36.74	36.83	6,954,118	-0.73(-1.95%)
Feb 27, 2006	36.77	37.79	36.72	37.56	5,462,547	+0.97(+2.65%)
Feb 24, 2006	36.86	36.90	36.45	36.59	4,193,152	-0.31(-0.84%)
Feb 23, 2006	37.05	37.34	36.76	36.90	6,268,678	-0.06(-0.17%)
Feb 22, 2006	36.50	37.23	36.41	36.96	6,081,511	+0.64(+1.75%)
Feb 21, 2006	36.73	36.96	36.23	36.32	6,827,519	-0.44(-1.20%)
Feb 17, 2006	36.86	37.08	36.60	36.76	7,663,342	-0.19(-0.51%)
Feb 16, 2006	37.16	37.57	36.66	36.95	8,742,173	-0.82(-2.17%)
Feb 15, 2006	37.30	37.83	37.01	37.77	5,317,038	+0.25(+0.67%)
Feb 14, 2006	36.73	37.53	36.56	37.52	5,092,054	+0.60(+1.63%)
Feb 13, 2006	36.80	37.12	36.72	36.92	2,885,497	-0.05(-0.13%)
Feb 10, 2006	36.49	37.08	36.35	36.97	5,932,753	+0.43(+1.17%)
Feb 09, 2006	36.56	36.80	36.39	36.54	5,596,976	-0.05(-0.13%)
Feb 08, 2006	36.98	36.98	36.37	36.59	5,146,269	-0.18(-0.48%)
Feb 07, 2006	37.26	37.35	36.67	36.76	5,211,415	-0.47(-1.25%)
Feb 06, 2006	37.37	37.56	37.12	37.23	6,329,245	+0.03(+0.07%)
Feb 03, 2006	37.04	37.48	36.80	37.20	5,664,929	-0.18(-0.49%)
Feb 02, 2006	37.16	37.73	36.35	37.39	8,370,203	+0.33(+0.90%)
Feb 01, 2006	36.96	37.35	36.60	37.06	5,298,573	-0.01(-0.02%)
Jan 31, 2006	36.93	37.12	36.64	37.06	5,875,436	+0.26(+0.70%)
Jan 30, 2006	36.81	37.08	36.74	36.81	4,031,837	+0.14(+0.37%)
Jan 27, 2006	37.06	37.18	36.57	36.67	5,708,655	+0.18(+0.50%)
Jan 26, 2006	37.23	37.31	36.22	36.49	8,127,049	-0.61(-1.64%)
Jan 25, 2006	36.99	37.40	36.79	37.10	6,892,222	+0.37(+1.01%)
Jan 24, 2006	36.54	36.99	36.28	36.72	9,611,234	+1.02(+2.84%)
Jan 23, 2006	36.24	36.39	35.58	35.71	6,027,296	-0.56(-1.55%)
Jan 20, 2006	36.95	37.01	36.27	36.27	6,153,157	-0.57(-1.54%)
Jan 19, 2006	36.98	37.05	36.57	36.84	4,525,532	+0.32(+0.89%)
Jan 18, 2006	36.32	36.72	36.26	36.51	5,769,370	-0.11(-0.30%)
Jan 17, 2006	36.73	36.81	36.44	36.62	4,012,633	-0.19(-0.51%)
Jan 13, 2006	36.66	37.03	36.61	36.81	3,651,447	+0.30(+0.83%)
Jan 12, 2006	36.74	36.74	36.27	36.51	3,807,296	-0.28(-0.75%)
Jan 11, 2006	36.49	36.78	36.31	36.78	5,592,248	+0.00(+0.00%)
Jan 10, 2006	36.77	36.92	36.66	36.78	5,289,562	-0.04(-0.11%)
Jan 09, 2006	36.69	37.00	36.66	36.83	5,398,434	+0.05(+0.13%)
Jan 06, 2006	37.15	37.18	36.50	36.78	6,009,274	-0.11(-0.29%)
Jan 05, 2006	37.25	37.52	36.65	36.89	7,945,939	-0.11(-0.29%)
Jan 04, 2006	36.91	37.07	36.68	36.99	5,989,184	-0.05(-0.13%)
Jan 03, 2006	37.48	37.58	36.28	37.04	6,608,739	-0.17(-0.45%)
Dec 30, 2005	37.23	37.73	37.18	37.21	3,145,640	-0.18(-0.49%)
Dec 29, 2005	37.76	37.91	37.37	37.39	3,285,387	-0.21(-0.56%)
Dec 28, 2005	37.74	37.93	37.54	37.60	4,224,027	-0.02(-0.05%)
Dec 27, 2005	37.87	38.00	37.62	37.62	5,901,288	+0.05(+0.13%)
Dec 23, 2005	37.22	37.74	37.16	37.58	4,181,925	+0.38(+1.02%)
Dec 22, 2005	37.06	37.22	36.84	37.20	5,130,019	+0.30(+0.83%)
Dec 21, 2005	36.69	36.96	36.44	36.89	7,290,339	+0.32(+0.87%)
Dec 20, 2005	36.05	36.69	35.75	36.57	5,459,740	+0.83(+2.33%)
Dec 19, 2005	36.33	36.49	35.74	35.74	3,971,861	-0.59(-1.62%)
Dec 16, 2005	36.93	37.06	36.28	36.33	6,460,128	-0.60(-1.61%)
Dec 15, 2005	36.89	36.98	36.72	36.93	3,735,946	+0.03(+0.09%)
Dec 14, 2005	36.76	36.97	36.50	36.89	4,236,140	-0.04(-0.11%)
Dec 13, 2005	36.48	36.93	36.16	36.93	4,965,750	+0.30(+0.81%)
Dec 12, 2005	36.55	36.85	36.47	36.64	4,408,091	+0.22(+0.59%)
Dec 09, 2005	35.84	36.55	35.55	36.42	6,333,529	+0.74(+2.09%)
Dec 08, 2005	35.94	36.01	35.40	35.67	6,966,084	-0.26(-0.73%)
Dec 07, 2005	35.98	36.13	35.85	35.94	4,799,560	-0.07(-0.21%)
Dec 06, 2005	36.15	36.49	35.82	36.01	7,719,625	+0.40(+1.12%)
Dec 05, 2005	36.08	36.13	35.42	35.61	8,051,562	-0.85(-2.32%)
Dec 02, 2005	36.34	36.97	36.25	36.46	5,429,900	+0.04(+0.11%)

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.