Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	30.08	30.14	29.57	29.90	1,013,881	-0.18(-0.59%)
Feb 27, 2006	29.98	30.32	29.88	30.08	956,637	+0.10(+0.32%)
Feb 24, 2006	30.06	30.17	29.66	29.98	813,836	-0.15(-0.51%)
Feb 23, 2006	29.89	30.42	29.74	30.14	1,022,076	+0.14(+0.46%)
Feb 22, 2006	29.74	30.11	29.64	30.00	962,100	+0.36(+1.22%)
Feb 21, 2006	29.92	30.03	29.30	29.64	1,115,455	-0.32(-1.08%)
Feb 17, 2006	30.27	30.36	29.86	29.96	1,260,242	-0.19(-0.64%)
Feb 16, 2006	30.00	30.20	29.89	30.15	905,849	+0.11(+0.38%)
Feb 15, 2006	29.47	30.12	29.27	30.04	1,452,340	+0.42(+1.41%)
Feb 14, 2006	29.19	29.68	28.95	29.62	2,677,565	+0.38(+1.29%)
Feb 13, 2006	29.30	29.35	29.10	29.24	1,083,170	-0.04(-0.14%)
Feb 10, 2006	28.96	29.33	28.87	29.28	2,385,508	+0.43(+1.48%)
Feb 09, 2006	28.81	29.26	28.71	28.85	2,538,118	+0.24(+0.84%)
Feb 08, 2006	29.11	29.14	28.33	28.61	3,290,240	-0.53(-1.82%)
Feb 07, 2006	29.20	29.54	29.09	29.14	1,304,572	-0.02(-0.06%)
Feb 06, 2006	29.32	29.43	28.95	29.16	2,094,568	-0.13(-0.44%)
Feb 03, 2006	29.68	29.75	29.23	29.29	3,031,710	-0.54(-1.81%)
Feb 02, 2006	29.86	30.12	29.72	29.83	2,024,161	-0.23(-0.75%)
Feb 01, 2006	30.08	30.14	29.84	30.05	2,703,890	-0.31(-1.01%)
Jan 31, 2006	30.64	30.76	30.18	30.36	2,047,506	-0.40(-1.31%)
Jan 30, 2006	30.84	31.26	30.61	30.76	989,667	-0.10(-0.31%)
Jan 27, 2006	30.89	31.08	30.60	30.86	1,318,604	-0.03(-0.10%)
Jan 26, 2006	30.61	31.00	30.68	30.89	1,902,222	+0.28(+0.92%)
Jan 25, 2006	30.68	30.86	30.50	30.61	1,774,447	+0.07(+0.24%)
Jan 24, 2006	30.80	31.07	30.38	30.54	2,860,474	-0.29(-0.94%)
Jan 23, 2006	31.53	31.67	30.74	30.83	1,886,080	-0.94(-2.97%)
Jan 20, 2006	32.17	33.11	31.71	31.77	3,422,113	-0.26(-0.80%)
Jan 19, 2006	31.86	32.17	31.67	32.03	782,420	+0.21(+0.66%)
Jan 18, 2006	31.64	32.12	31.48	31.82	1,152,708	-0.08(-0.25%)
Jan 17, 2006	31.91	32.12	31.83	31.90	1,309,539	-0.23(-0.70%)
Jan 13, 2006	32.28	32.28	32.01	32.12	1,353,870	+0.01(+0.03%)
Jan 12, 2006	32.29	32.74	31.79	32.12	1,982,190	-0.52(-1.58%)
Jan 11, 2006	33.02	33.25	32.34	32.63	1,910,914	-0.46(-1.39%)
Jan 10, 2006	32.02	33.20	31.91	33.09	4,023,861	+0.92(+2.85%)
Jan 09, 2006	31.40	32.55	31.39	32.17	2,513,159	+0.81(+2.57%)
Jan 06, 2006	31.25	31.42	30.88	31.37	1,275,764	+0.31(+0.99%)
Jan 05, 2006	30.77	31.20	30.71	31.06	1,694,479	+0.29(+0.94%)
Jan 04, 2006	31.02	31.10	30.50	30.77	2,132,317	-0.46(-1.47%)
Jan 03, 2006	31.01	31.34	30.54	31.23	1,403,415	+0.39(+1.28%)
Dec 30, 2005	31.20	31.28	30.84	30.84	731,261	-0.27(-0.88%)
Dec 29, 2005	31.17	31.31	30.98	31.11	977,374	+0.04(+0.13%)
Dec 28, 2005	30.82	31.21	30.71	31.07	938,756	+0.23(+0.73%)
Dec 27, 2005	31.32	31.43	30.75	30.84	1,111,978	-0.69(-2.20%)
Dec 23, 2005	31.31	31.62	31.24	31.54	655,639	+0.04(+0.13%)
Dec 22, 2005	31.33	31.54	30.92	31.50	1,769,356	+0.34(+1.09%)
Dec 21, 2005	31.38	31.52	31.09	31.16	1,550,313	-0.16(-0.51%)
Dec 20, 2005	31.21	31.56	30.88	31.32	1,808,347	+0.01(+0.03%)
Dec 19, 2005	31.71	31.71	31.25	31.31	1,375,103	-0.23(-0.74%)
Dec 16, 2005	32.04	32.21	31.54	31.54	1,774,447	-0.49(-1.53%)
Dec 15, 2005	32.45	32.42	31.73	32.04	1,236,401	-0.41(-1.27%)
Dec 14, 2005	31.25	32.45	31.25	32.45	3,311,474	+0.83(+2.62%)
Dec 13, 2005	32.11	32.30	31.61	31.62	2,516,884	-0.60(-1.85%)
Dec 12, 2005	32.38	32.68	32.12	32.21	1,851,311	-0.18(-0.55%)
Dec 09, 2005	32.70	32.73	31.77	32.39	2,488,697	-0.30(-0.91%)
Dec 08, 2005	32.95	33.07	32.64	32.69	2,799,380	-0.33(-1.00%)
Dec 07, 2005	33.42	33.42	32.78	33.02	1,497,787	-0.27(-0.80%)
Dec 06, 2005	32.53	33.62	32.48	33.28	1,607,061	+0.29(+0.88%)
Dec 05, 2005	33.18	33.23	32.63	32.99	1,783,512	-0.07(-0.22%)
Dec 02, 2005	32.98	33.73	32.78	33.07	1,557,143	+0.15(+0.46%)

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.