Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	29.15	29.24	28.80	29.09	5,278,222	-0.05(-0.19%)
Feb 27, 2006	28.90	29.21	28.84	29.15	3,010,365	+0.35(+1.20%)
Feb 24, 2006	28.59	28.97	28.55	28.80	2,928,225	+0.03(+0.12%)
Feb 23, 2006	28.89	28.90	28.39	28.77	6,905,358	-0.37(-1.28%)
Feb 22, 2006	29.11	29.19	28.97	29.14	6,501,307	+0.19(+0.65%)
Feb 21, 2006	28.70	28.99	28.62	28.95	5,866,201	-0.18(-0.60%)
Feb 17, 2006	29.38	29.41	29.03	29.13	5,725,263	-0.25(-0.85%)
Feb 16, 2006	29.85	29.86	29.35	29.38	4,890,717	-0.35(-1.16%)
Feb 15, 2006	29.95	30.02	29.70	29.72	2,992,194	-0.29(-0.97%)
Feb 14, 2006	29.49	30.35	29.44	30.01	3,962,803	+0.72(+2.45%)
Feb 13, 2006	29.47	29.67	29.21	29.30	3,366,255	-0.24(-0.80%)
Feb 10, 2006	29.42	29.66	29.35	29.53	2,123,964	+0.12(+0.39%)
Feb 09, 2006	29.51	29.84	29.21	29.42	4,104,331	-0.15(-0.50%)
Feb 08, 2006	29.61	29.65	29.29	29.57	3,388,710	-0.06(-0.21%)
Feb 07, 2006	29.74	30.01	29.62	29.63	3,138,893	-0.24(-0.82%)
Feb 06, 2006	30.21	30.31	29.61	29.87	4,372,468	-0.45(-1.47%)
Feb 03, 2006	30.39	30.80	30.28	30.32	3,349,413	-0.35(-1.13%)
Feb 02, 2006	30.73	30.77	29.86	30.66	6,799,729	-0.21(-0.68%)
Feb 01, 2006	30.70	31.19	30.66	30.87	4,584,613	+0.16(+0.51%)
Jan 31, 2006	31.10	31.18	30.62	30.72	4,998,710	-0.59(-1.88%)
Jan 30, 2006	31.74	31.74	31.25	31.31	3,992,793	-0.20(-0.62%)
Jan 27, 2006	31.28	31.88	31.10	31.50	5,161,956	+0.23(+0.74%)
Jan 26, 2006	30.27	31.54	30.75	31.27	7,029,455	+1.01(+3.33%)
Jan 25, 2006	30.63	30.64	30.12	30.26	4,249,258	-0.41(-1.35%)
Jan 24, 2006	30.28	31.07	30.28	30.68	4,299,192	-0.15(-0.48%)
Jan 23, 2006	30.56	30.94	30.53	30.83	3,676,791	+0.36(+1.18%)
Jan 20, 2006	31.14	31.21	30.38	30.47	7,492,451	-0.63(-2.02%)
Jan 19, 2006	31.41	31.75	30.83	31.10	5,679,909	-0.18(-0.56%)
Jan 18, 2006	31.43	31.75	31.18	31.27	2,154,840	-0.16(-0.50%)
Jan 17, 2006	31.88	31.96	31.36	31.43	3,147,905	-0.56(-1.74%)
Jan 13, 2006	32.07	32.12	31.85	31.98	2,540,425	-0.08(-0.25%)
Jan 12, 2006	32.27	32.42	32.00	32.06	3,696,144	-0.19(-0.59%)
Jan 11, 2006	31.94	32.27	31.84	32.25	3,583,275	+0.51(+1.62%)
Jan 10, 2006	31.85	31.94	31.54	31.74	2,569,085	-0.23(-0.72%)
Jan 09, 2006	31.62	32.05	31.58	31.97	3,252,352	+0.01(+0.04%)
Jan 06, 2006	31.79	32.24	31.81	31.96	3,902,380	+0.18(+0.55%)
Jan 05, 2006	31.67	31.80	31.53	31.78	4,534,384	+0.30(+0.97%)
Jan 04, 2006	31.13	31.55	31.04	31.48	3,377,039	+0.35(+1.11%)
Jan 03, 2006	30.36	31.14	30.14	31.13	5,678,580	+0.89(+2.95%)
Dec 30, 2005	30.14	30.30	29.96	30.24	2,413,078	-0.07(-0.22%)
Dec 29, 2005	30.05	30.52	30.04	30.30	3,816,103	+0.13(+0.43%)
Dec 28, 2005	30.34	30.47	30.09	30.18	3,906,959	-0.06(-0.20%)
Dec 27, 2005	30.71	30.97	30.20	30.24	1,988,492	-0.45(-1.46%)
Dec 23, 2005	30.64	30.86	30.55	30.68	1,325,612	+0.05(+0.15%)
Dec 22, 2005	30.70	30.73	30.32	30.64	2,067,973	+0.05(+0.18%)
Dec 21, 2005	30.63	30.97	30.40	30.58	3,569,388	+0.05(+0.18%)
Dec 20, 2005	29.51	30.58	29.51	30.53	4,532,315	+0.49(+1.65%)
Dec 19, 2005	30.16	30.20	29.82	30.03	4,626,274	-0.28(-0.92%)
Dec 16, 2005	30.47	30.68	30.31	30.31	7,176,154	-0.16(-0.51%)
Dec 15, 2005	30.57	30.70	30.09	30.47	3,801,330	-0.09(-0.31%)
Dec 14, 2005	30.60	30.76	30.47	30.56	3,974,326	+0.06(+0.20%)
Dec 13, 2005	30.43	30.78	30.24	30.50	3,292,979	+0.04(+0.13%)
Dec 12, 2005	30.68	30.79	30.28	30.46	3,765,874	-0.26(-0.86%)
Dec 09, 2005	30.30	30.98	30.22	30.72	4,067,398	+0.64(+2.14%)
Dec 08, 2005	30.14	30.33	29.98	30.08	4,068,580	-0.05(-0.16%)
Dec 07, 2005	30.68	30.72	30.08	30.13	2,736,467	-0.63(-2.05%)
Dec 06, 2005	30.93	31.09	30.61	30.76	4,274,964	+0.05(+0.15%)
Dec 05, 2005	31.48	31.48	30.57	30.71	5,555,370	-0.76(-2.43%)
Dec 02, 2005	31.51	31.64	31.33	31.48	2,409,533	-0.03(-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.