Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	34.44	34.66	34.23	34.34	21,849	-0.10(-0.30%)
Feb 27, 2006	34.23	34.81	34.23	34.44	20,797	+0.13(+0.37%)
Feb 24, 2006	34.02	34.91	33.85	34.31	27,925	+0.29(+0.86%)
Feb 23, 2006	33.81	34.07	33.81	34.02	11,099	+0.30(+0.89%)
Feb 22, 2006	33.98	34.10	33.71	33.72	15,890	-0.09(-0.25%)
Feb 21, 2006	34.23	34.23	33.56	33.81	23,601	-0.60(-1.74%)
Feb 17, 2006	34.11	35.18	33.72	34.41	48,606	+0.39(+1.13%)
Feb 16, 2006	34.05	34.28	33.87	34.02	6,776	+0.04(+0.13%)
Feb 15, 2006	33.64	34.39	33.64	33.98	38,674	-0.25(-0.73%)
Feb 14, 2006	34.28	34.49	34.11	34.23	19,512	-0.05(-0.15%)
Feb 13, 2006	34.06	34.83	33.99	34.28	20,096	+0.06(+0.18%)
Feb 10, 2006	33.85	34.53	33.85	34.22	27,574	+0.33(+0.99%)
Feb 09, 2006	34.36	34.39	33.85	33.88	16,474	-0.51(-1.47%)
Feb 08, 2006	34.49	34.67	34.06	34.39	23,368	-0.10(-0.30%)
Feb 07, 2006	34.59	35.46	34.49	34.49	26,289	-0.12(-0.35%)
Feb 06, 2006	34.88	35.05	34.15	34.61	15,773	-0.05(-0.15%)
Feb 03, 2006	34.41	35.77	34.41	34.66	25,354	+0.09(+0.25%)
Feb 02, 2006	35.65	35.71	34.58	34.58	20,447	-1.20(-3.35%)
Feb 01, 2006	34.97	36.23	34.82	35.77	24,887	+0.80(+2.30%)
Jan 31, 2006	33.87	35.30	33.77	34.97	49,073	+1.10(+3.26%)
Jan 30, 2006	34.23	34.57	33.85	33.87	15,423	-0.54(-1.57%)
Jan 27, 2006	34.78	34.85	34.23	34.41	34,351	-0.37(-1.06%)
Jan 26, 2006	34.79	34.83	34.58	34.77	20,797	+0.05(+0.15%)
Jan 25, 2006	35.00	35.82	34.67	34.72	33,650	-0.34(-0.98%)
Jan 24, 2006	34.28	35.86	34.28	35.06	38,908	+0.82(+2.40%)
Jan 23, 2006	34.31	34.94	34.18	34.24	19,045	-0.15(-0.42%)
Jan 20, 2006	34.62	34.79	34.23	34.39	29,794	-0.11(-0.32%)
Jan 19, 2006	33.27	34.71	33.27	34.50	42,997	+1.19(+3.57%)
Jan 18, 2006	32.67	33.38	32.67	33.31	18,460	+0.60(+1.83%)
Jan 17, 2006	33.54	33.54	32.69	32.71	10,632	-0.80(-2.38%)
Jan 13, 2006	33.36	33.93	33.08	33.51	13,203	+0.32(+0.95%)
Jan 12, 2006	34.32	34.32	33.19	33.19	8,996	-1.10(-3.20%)
Jan 11, 2006	34.66	34.66	33.67	34.29	23,835	+0.16(+0.48%)
Jan 10, 2006	33.51	34.81	33.51	34.12	23,134	+0.50(+1.50%)
Jan 09, 2006	32.90	34.63	32.90	33.62	35,402	+1.05(+3.23%)
Jan 06, 2006	31.73	32.87	31.63	32.57	18,694	+1.05(+3.34%)
Jan 05, 2006	31.52	31.69	31.38	31.51	11,567	-0.01(-0.03%)
Jan 04, 2006	31.63	31.69	31.24	31.52	14,722	-0.11(-0.35%)
Jan 03, 2006	31.32	31.84	30.90	31.63	37,038	+0.48(+1.54%)
Dec 30, 2005	30.00	31.17	30.00	31.15	40,193	+1.16(+3.85%)
Dec 29, 2005	30.31	30.64	29.84	30.00	77,933	-0.49(-1.60%)
Dec 28, 2005	30.39	30.49	30.38	30.49	9,113	+0.04(+0.14%)
Dec 27, 2005	31.54	31.56	30.44	30.44	21,498	-0.80(-2.57%)
Dec 23, 2005	30.51	32.01	30.49	31.25	28,976	+0.91(+2.99%)
Dec 22, 2005	30.55	30.72	30.25	30.34	21,732	-0.09(-0.31%)
Dec 21, 2005	30.43	30.70	30.24	30.43	10,632	-0.01(-0.03%)
Dec 20, 2005	30.60	30.90	29.77	30.44	8,879	-0.12(-0.39%)
Dec 19, 2005	31.26	31.54	30.56	30.56	17,409	-0.69(-2.22%)
Dec 16, 2005	32.64	32.69	31.23	31.26	56,784	-1.30(-4.00%)
Dec 15, 2005	33.06	33.06	32.18	32.56	31,430	-0.51(-1.53%)
Dec 14, 2005	32.44	33.59	32.44	33.06	19,395	+0.61(+1.87%)
Dec 13, 2005	32.05	32.56	32.04	32.45	15,773	+0.45(+1.42%)
Dec 12, 2005	32.01	32.01	31.91	32.00	4,907	+0.17(+0.54%)
Dec 09, 2005	31.41	32.37	31.28	31.83	21,966	+0.37(+1.17%)
Dec 08, 2005	31.45	32.24	31.45	31.46	22,199	-0.05(-0.16%)
Dec 07, 2005	31.41	31.69	31.32	31.51	44,399	+0.02(+0.05%)
Dec 06, 2005	31.74	31.97	31.36	31.50	36,688	-0.24(-0.76%)
Dec 05, 2005	32.87	32.87	31.38	31.74	31,079	-1.30(-3.94%)
Dec 02, 2005	32.61	33.08	32.57	33.04	16,708	+0.34(+1.05%)

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.