Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.51	37.47	35.34	36.59	1,643,278	-0.92(-2.46%)
Feb 27, 2006	37.23	37.53	37.21	37.51	682,173	+0.37(+1.00%)
Feb 24, 2006	37.05	37.23	36.98	37.14	610,125	+0.40(+1.09%)
Feb 23, 2006	36.70	36.82	36.54	36.74	699,297	+0.40(+1.11%)
Feb 22, 2006	36.34	36.38	35.99	36.34	1,176,742	-0.10(-0.28%)
Feb 21, 2006	36.54	36.73	36.34	36.44	1,363,838	+0.39(+1.07%)
Feb 17, 2006	36.19	36.19	35.83	36.05	851,003	+0.14(+0.40%)
Feb 16, 2006	35.48	35.99	35.44	35.91	2,058,189	+0.58(+1.63%)
Feb 15, 2006	35.23	35.34	34.94	35.33	2,384,942	-0.90(-2.48%)
Feb 14, 2006	35.44	36.29	35.44	36.23	1,255,259	+1.23(+3.51%)
Feb 13, 2006	35.34	35.48	34.61	35.00	1,953,034	-1.31(-3.60%)
Feb 10, 2006	36.47	36.47	35.48	36.31	1,292,298	+0.37(+1.03%)
Feb 09, 2006	35.97	36.30	35.76	35.94	1,266,168	+0.02(+0.07%)
Feb 08, 2006	35.56	36.00	35.41	35.92	2,082,543	+0.26(+0.73%)
Feb 07, 2006	36.26	36.29	35.65	35.66	1,378,045	-1.21(-3.27%)
Feb 06, 2006	36.66	36.91	36.51	36.86	1,032,646	+1.05(+2.93%)
Feb 03, 2006	35.75	36.22	35.70	35.82	1,745,388	-0.95(-2.57%)
Feb 02, 2006	37.20	37.42	36.70	36.76	2,140,638	-0.69(-1.83%)
Feb 01, 2006	37.64	37.74	37.25	37.45	2,822,938	-0.70(-1.84%)
Jan 31, 2006	38.04	38.24	37.94	38.15	1,433,096	+0.42(+1.11%)
Jan 30, 2006	37.88	38.00	37.16	37.73	828,425	-0.13(-0.35%)
Jan 27, 2006	37.72	37.96	37.53	37.87	1,770,884	+0.67(+1.80%)
Jan 26, 2006	36.65	37.29	36.65	37.20	1,602,688	+0.68(+1.86%)
Jan 25, 2006	36.67	36.71	36.42	36.52	1,246,126	+0.54(+1.51%)
Jan 24, 2006	35.68	36.11	35.68	35.97	1,590,130	+1.11(+3.19%)
Jan 23, 2006	34.68	34.96	34.55	34.86	1,595,965	+0.61(+1.77%)
Jan 20, 2006	34.90	34.92	34.25	34.25	2,132,647	-1.60(-4.46%)
Jan 19, 2006	35.30	35.97	35.30	35.85	2,478,427	+0.70(+2.00%)
Jan 18, 2006	34.61	35.16	34.25	35.15	3,931,564	-0.60(-1.68%)
Jan 17, 2006	36.07	36.23	35.75	35.75	1,568,186	-1.06(-2.89%)
Jan 13, 2006	36.75	36.97	36.66	36.82	484,548	+0.27(+0.73%)
Jan 12, 2006	36.93	37.01	36.44	36.55	1,565,015	-0.27(-0.73%)
Jan 11, 2006	36.46	36.82	36.41	36.82	1,960,391	+0.10(+0.28%)
Jan 10, 2006	37.26	37.27	36.67	36.71	1,111,417	-0.71(-1.90%)
Jan 09, 2006	37.45	37.49	37.32	37.42	1,196,910	+0.12(+0.32%)
Jan 06, 2006	37.25	37.41	36.93	37.31	1,653,172	+0.74(+2.03%)
Jan 05, 2006	36.92	36.92	36.46	36.56	1,380,709	-0.13(-0.37%)
Jan 04, 2006	36.54	36.74	36.54	36.70	1,571,484	+0.11(+0.30%)
Jan 03, 2006	35.91	36.74	35.91	36.59	1,787,247	+1.42(+4.03%)
Dec 30, 2005	35.31	35.48	35.03	35.17	877,260	-0.19(-0.54%)
Dec 29, 2005	35.44	35.60	35.29	35.36	861,151	+0.09(+0.25%)
Dec 28, 2005	35.12	35.37	35.11	35.27	559,006	+0.20(+0.56%)
Dec 27, 2005	35.15	35.40	34.92	35.07	781,112	+0.06(+0.18%)
Dec 23, 2005	34.89	35.08	34.85	35.01	643,231	+0.21(+0.61%)
Dec 22, 2005	34.69	34.85	34.65	34.80	769,569	-0.05(-0.14%)
Dec 21, 2005	34.57	34.96	34.57	34.85	1,612,201	+0.70(+2.05%)
Dec 20, 2005	34.06	34.25	34.06	34.14	934,341	+0.25(+0.74%)
Dec 19, 2005	34.02	34.25	33.86	33.89	605,431	+0.18(+0.54%)
Dec 16, 2005	33.62	33.92	33.62	33.71	1,114,334	-0.35(-1.02%)
Dec 15, 2005	34.10	34.25	34.06	34.06	631,561	-0.09(-0.28%)
Dec 14, 2005	34.10	34.22	34.02	34.15	407,426	+0.00(+0.00%)
Dec 13, 2005	33.90	34.22	33.90	34.15	793,035	+0.37(+1.10%)
Dec 12, 2005	33.78	33.86	33.66	33.78	677,479	+0.39(+1.18%)
Dec 09, 2005	33.23	33.51	33.15	33.39	589,449	+0.12(+0.36%)
Dec 08, 2005	33.35	33.54	33.21	33.27	722,002	+0.00(+0.00%)
Dec 07, 2005	33.66	33.66	33.23	33.27	755,489	-0.07(-0.21%)
Dec 06, 2005	33.50	33.54	33.19	33.34	763,988	+0.53(+1.61%)
Dec 05, 2005	32.95	32.98	32.65	32.81	685,471	+0.06(+0.19%)
Dec 02, 2005	32.87	33.30	32.70	32.75	545,687	-0.24(-0.74%)

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.