Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	34.97	35.22	34.65	35.06	505,209	+0.09(+0.26%)
Feb 27, 2006	34.35	35.00	34.13	34.97	493,442	+0.80(+2.34%)
Feb 24, 2006	33.16	34.68	32.82	34.17	464,398	+0.87(+2.61%)
Feb 23, 2006	33.01	33.73	32.62	33.30	519,510	+0.03(+0.09%)
Feb 22, 2006	31.51	33.70	31.51	33.27	929,056	+0.15(+0.45%)
Feb 21, 2006	33.50	33.95	32.87	33.12	354,084	-0.28(-0.84%)
Feb 17, 2006	33.62	33.91	33.33	33.40	371,306	-0.33(-0.98%)
Feb 16, 2006	33.12	33.75	33.12	33.73	312,300	+0.74(+2.24%)
Feb 15, 2006	32.02	33.13	31.78	32.99	339,235	+0.79(+2.46%)
Feb 14, 2006	32.20	32.38	32.08	32.20	435,441	+0.01(+0.02%)
Feb 13, 2006	32.88	32.88	32.11	32.19	180,808	-0.68(-2.07%)
Feb 10, 2006	32.60	32.91	32.24	32.87	198,430	+0.18(+0.55%)
Feb 09, 2006	33.31	33.33	32.65	32.69	405,191	-0.43(-1.30%)
Feb 08, 2006	33.22	33.50	32.77	33.12	285,869	-0.11(-0.33%)
Feb 07, 2006	33.63	33.81	33.02	33.23	419,190	-0.53(-1.57%)
Feb 06, 2006	33.80	33.99	33.16	33.76	443,823	-0.03(-0.09%)
Feb 03, 2006	33.25	34.17	33.14	33.79	757,927	+0.39(+1.17%)
Feb 02, 2006	33.41	33.49	33.20	33.40	727,554	+0.03(+0.09%)
Feb 01, 2006	32.13	33.47	32.13	33.37	706,118	+1.10(+3.41%)
Jan 31, 2006	31.76	32.34	31.59	32.27	860,621	+0.38(+1.19%)
Jan 30, 2006	31.53	31.91	31.19	31.89	329,430	+0.20(+0.63%)
Jan 27, 2006	31.29	31.70	30.90	31.69	424,172	+0.40(+1.28%)
Jan 26, 2006	31.61	31.61	30.52	31.29	734,146	-0.16(-0.51%)
Jan 25, 2006	30.90	32.33	30.50	31.45	648,525	+1.10(+3.62%)
Jan 24, 2006	30.31	30.43	30.10	30.35	495,766	+0.07(+0.23%)
Jan 23, 2006	30.61	30.68	29.97	30.28	435,350	-0.33(-1.08%)
Jan 20, 2006	30.81	30.81	30.25	30.61	290,738	-0.08(-0.26%)
Jan 19, 2006	30.80	31.15	30.46	30.69	685,303	-0.31(-1.00%)
Jan 18, 2006	28.82	31.15	28.80	31.00	1,499,891	+1.91(+6.57%)
Jan 17, 2006	29.24	29.24	28.79	29.09	857,500	-0.14(-0.48%)
Jan 13, 2006	29.22	29.42	29.00	29.23	185,565	+0.23(+0.79%)
Jan 12, 2006	29.23	29.38	28.83	29.00	414,100	-0.17(-0.58%)
Jan 11, 2006	28.15	29.20	28.10	29.17	580,444	+0.87(+3.07%)
Jan 10, 2006	27.87	28.33	27.85	28.30	308,591	+0.29(+1.04%)
Jan 09, 2006	28.23	28.43	27.82	28.01	521,763	-0.31(-1.09%)
Jan 06, 2006	28.26	28.50	28.13	28.32	272,485	+0.14(+0.50%)
Jan 05, 2006	27.79	28.31	27.77	28.18	299,231	+0.23(+0.82%)
Jan 04, 2006	28.25	28.31	27.88	27.95	378,241	-0.36(-1.27%)
Jan 03, 2006	27.99	28.44	27.70	28.31	380,309	+0.51(+1.83%)
Dec 30, 2005	28.13	28.15	27.67	27.80	252,537	-0.35(-1.24%)
Dec 29, 2005	27.55	28.21	27.35	28.15	314,168	+0.71(+2.59%)
Dec 28, 2005	27.46	27.59	27.03	27.44	251,100	+0.28(+1.03%)
Dec 27, 2005	27.39	28.21	27.16	27.16	232,300	-0.39(-1.42%)
Dec 23, 2005	27.66	27.75	27.27	27.55	223,401	-0.17(-0.61%)
Dec 22, 2005	28.23	28.32	27.48	27.72	301,076	-0.58(-2.05%)
Dec 21, 2005	28.05	28.61	27.33	28.30	452,407	+0.52(+1.87%)
Dec 20, 2005	26.20	28.12	26.05	27.78	1,384,601	+2.14(+8.35%)
Dec 19, 2005	25.97	26.01	25.64	25.64	328,748	-0.36(-1.38%)
Dec 16, 2005	25.31	26.14	25.11	26.00	752,192	+0.69(+2.73%)
Dec 15, 2005	26.20	26.48	24.87	25.31	1,348,865	-0.90(-3.43%)
Dec 14, 2005	26.97	27.13	26.00	26.21	270,135	-0.75(-2.78%)
Dec 13, 2005	27.21	27.27	26.69	26.96	207,000	-0.27(-0.99%)
Dec 12, 2005	26.96	27.59	26.96	27.23	291,082	+0.08(+0.29%)
Dec 09, 2005	27.24	27.52	26.98	27.15	134,847	-0.05(-0.18%)
Dec 08, 2005	27.02	27.32	26.82	27.20	282,512	+0.19(+0.70%)
Dec 07, 2005	26.90	27.12	26.77	27.01	714,784	+0.10(+0.37%)
Dec 06, 2005	26.23	27.10	25.97	26.91	690,487	+0.75(+2.87%)
Dec 05, 2005	26.92	26.94	25.55	26.16	1,139,366	-0.76(-2.82%)
Dec 02, 2005	27.07	27.20	26.75	26.92	230,242	-0.16(-0.59%)

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.