Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.29	37.24	36.71	36.92	1,822,922	-0.37(-1.00%)
Feb 27, 2006	37.40	37.51	37.11	37.29	900,663	+0.10(+0.26%)
Feb 24, 2006	37.57	37.57	37.16	37.19	1,120,500	-0.22(-0.58%)
Feb 23, 2006	37.51	37.81	37.31	37.41	1,029,791	-0.27(-0.73%)
Feb 22, 2006	36.52	37.88	36.48	37.68	1,909,529	+1.30(+3.56%)
Feb 21, 2006	36.59	36.69	36.27	36.39	1,758,115	-0.23(-0.63%)
Feb 17, 2006	36.98	37.04	36.59	36.62	1,547,542	-0.32(-0.87%)
Feb 16, 2006	36.59	36.95	36.46	36.94	1,407,756	+0.39(+1.07%)
Feb 15, 2006	36.61	36.85	36.22	36.55	2,313,929	-0.19(-0.51%)
Feb 14, 2006	36.69	37.11	36.45	36.74	1,705,496	+0.05(+0.13%)
Feb 13, 2006	36.91	36.99	36.45	36.69	1,182,782	-0.38(-1.02%)
Feb 10, 2006	36.69	37.10	36.53	37.06	1,571,675	+0.36(+0.99%)
Feb 09, 2006	37.01	37.27	36.70	36.70	1,720,572	-0.14(-0.38%)
Feb 08, 2006	36.19	36.90	36.15	36.84	2,252,960	+0.60(+1.66%)
Feb 07, 2006	36.42	36.64	36.19	36.24	1,832,540	-0.23(-0.63%)
Feb 06, 2006	36.22	36.62	36.13	36.47	1,292,026	+0.22(+0.62%)
Feb 03, 2006	35.87	36.50	35.79	36.25	1,172,392	+0.19(+0.52%)
Feb 02, 2006	36.27	36.41	35.96	36.06	1,452,632	-0.32(-0.89%)
Feb 01, 2006	36.34	36.50	36.23	36.38	1,813,371	-0.18(-0.50%)
Jan 31, 2006	36.61	36.97	36.48	36.56	2,106,160	-0.07(-0.19%)
Jan 30, 2006	36.46	37.04	36.34	36.63	1,856,982	+0.27(+0.73%)
Jan 27, 2006	36.39	36.81	36.33	36.36	1,718,056	+0.03(+0.08%)
Jan 26, 2006	35.24	36.41	35.34	36.34	3,018,446	+1.10(+3.12%)
Jan 25, 2006	35.10	35.43	34.89	35.24	1,759,067	+0.46(+1.33%)
Jan 24, 2006	34.88	35.10	34.65	34.78	1,701,552	+0.13(+0.36%)
Jan 23, 2006	34.54	34.93	34.44	34.65	1,467,395	+0.04(+0.12%)
Jan 20, 2006	34.87	34.89	34.40	34.61	3,927,858	-0.13(-0.36%)
Jan 19, 2006	35.72	35.94	34.70	34.73	4,383,851	-1.07(-2.99%)
Jan 18, 2006	35.81	36.48	35.54	35.80	3,667,458	-0.99(-2.68%)
Jan 17, 2006	36.55	36.81	36.35	36.79	1,611,107	+0.06(+0.17%)
Jan 13, 2006	36.74	37.04	36.51	36.73	904,284	+0.15(+0.42%)
Jan 12, 2006	36.78	36.88	36.53	36.57	1,780,045	-0.34(-0.91%)
Jan 11, 2006	36.81	36.97	36.59	36.91	2,168,882	+0.26(+0.71%)
Jan 10, 2006	36.81	36.90	36.39	36.65	1,690,022	-0.25(-0.68%)
Jan 09, 2006	36.95	37.14	36.83	36.90	1,895,178	-0.17(-0.47%)
Jan 06, 2006	36.63	37.20	36.48	37.08	1,288,453	+0.45(+1.22%)
Jan 05, 2006	36.65	36.68	36.43	36.63	1,262,000	+0.05(+0.13%)
Jan 04, 2006	36.58	36.96	36.26	36.58	1,360,983	-0.05(-0.13%)
Jan 03, 2006	36.38	36.74	35.50	36.63	2,459,089	+0.34(+0.95%)
Dec 30, 2005	36.22	36.41	36.00	36.29	644,555	-0.12(-0.33%)
Dec 29, 2005	36.60	36.71	36.29	36.41	794,617	-0.13(-0.36%)
Dec 28, 2005	37.22	37.22	36.49	36.54	1,387,050	-0.50(-1.36%)
Dec 27, 2005	37.68	37.71	37.04	37.04	1,031,469	-0.41(-1.08%)
Dec 23, 2005	37.29	37.65	37.28	37.45	1,248,511	+0.27(+0.72%)
Dec 22, 2005	37.53	37.53	37.10	37.18	2,162,646	-0.20(-0.54%)
Dec 21, 2005	37.65	37.73	37.31	37.39	2,095,645	-0.15(-0.39%)
Dec 20, 2005	37.64	37.75	37.48	37.53	1,545,665	-0.08(-0.20%)
Dec 19, 2005	37.92	37.94	37.58	37.61	2,486,423	-0.33(-0.87%)
Dec 16, 2005	38.45	38.51	37.77	37.94	1,892,620	-0.24(-0.62%)
Dec 15, 2005	38.40	38.51	37.98	38.18	1,382,586	-0.22(-0.57%)
Dec 14, 2005	38.09	38.47	37.89	38.40	972,588	+0.21(+0.55%)
Dec 13, 2005	37.81	38.37	37.71	38.19	1,358,121	+0.48(+1.28%)
Dec 12, 2005	37.82	37.90	37.49	37.70	785,146	+0.00(+0.00%)
Dec 09, 2005	36.97	38.08	36.85	37.70	1,489,699	+0.79(+2.14%)
Dec 08, 2005	37.09	37.14	36.65	36.91	1,021,167	+0.00(+0.00%)
Dec 07, 2005	37.17	37.17	36.71	36.91	1,082,978	-0.20(-0.53%)
Dec 06, 2005	37.09	37.56	36.97	37.11	1,266,885	+0.12(+0.32%)
Dec 05, 2005	37.32	37.39	36.97	36.99	1,221,775	-0.46(-1.23%)
Dec 02, 2005	37.18	37.48	36.94	37.45	879,176	+0.28(+0.75%)

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.