Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	32.59	32.63	31.68	31.79	21,102,694	-0.80(-2.46%)
Feb 27, 2006	31.77	32.69	31.66	32.59	16,969,918	+0.78(+2.46%)
Feb 24, 2006	31.74	31.87	31.40	31.81	10,567,276	+0.18(+0.55%)
Feb 23, 2006	32.00	32.13	31.58	31.64	12,496,052	-0.57(-1.78%)
Feb 22, 2006	31.68	32.68	31.58	32.21	17,108,146	+0.57(+1.79%)
Feb 21, 2006	32.41	32.48	31.49	31.64	17,498,018	-0.92(-2.84%)
Feb 17, 2006	32.28	32.95	32.14	32.57	21,956,772	+0.14(+0.44%)
Feb 16, 2006	32.01	32.43	31.68	32.42	21,136,488	+0.51(+1.61%)
Feb 15, 2006	31.86	32.33	31.51	31.91	18,712,966	-0.18(-0.55%)
Feb 14, 2006	31.25	32.33	31.07	32.09	25,187,784	+1.11(+3.59%)
Feb 13, 2006	31.21	31.36	30.66	30.97	13,820,460	-0.48(-1.52%)
Feb 10, 2006	31.28	31.55	30.83	31.45	13,201,254	+0.34(+1.08%)
Feb 09, 2006	31.72	31.90	31.05	31.12	14,410,573	-0.55(-1.72%)
Feb 08, 2006	30.91	31.77	30.88	31.66	17,200,310	+0.84(+2.71%)
Feb 07, 2006	30.91	31.09	30.39	30.83	17,604,650	-0.13(-0.44%)
Feb 06, 2006	30.89	31.24	30.68	30.96	13,294,621	-0.10(-0.33%)
Feb 03, 2006	31.38	31.55	30.84	31.06	17,163,304	-0.54(-1.71%)
Feb 02, 2006	32.08	32.30	31.59	31.60	14,626,361	-0.71(-2.19%)
Feb 01, 2006	32.00	32.56	31.77	32.31	18,515,300	-0.02(-0.06%)
Jan 31, 2006	32.61	32.94	32.05	32.33	19,004,154	-0.41(-1.26%)
Jan 30, 2006	32.42	32.90	32.30	32.74	18,422,868	+0.37(+1.15%)
Jan 27, 2006	32.06	32.47	31.75	32.37	21,460,464	+0.35(+1.09%)
Jan 26, 2006	31.51	32.42	31.35	32.02	29,274,432	-0.05(-0.17%)
Jan 25, 2006	32.40	32.76	31.76	32.07	25,678,094	-0.33(-1.02%)
Jan 24, 2006	31.85	32.56	31.66	32.40	20,630,836	+0.78(+2.45%)
Jan 23, 2006	31.51	31.81	31.34	31.63	16,045,243	-0.03(-0.09%)
Jan 20, 2006	32.67	32.81	31.37	31.66	31,197,502	-1.15(-3.51%)
Jan 19, 2006	32.50	32.84	32.09	32.81	20,928,338	+0.62(+1.93%)
Jan 18, 2006	31.97	32.68	31.95	32.19	19,587,760	-0.25(-0.77%)
Jan 17, 2006	31.97	32.58	31.89	32.44	19,535,986	-0.35(-1.07%)
Jan 13, 2006	32.98	33.03	32.40	32.79	17,369,596	-0.24(-0.73%)
Jan 12, 2006	32.76	33.23	32.54	33.03	24,687,498	+0.13(+0.41%)
Jan 11, 2006	32.05	33.33	31.88	32.90	29,678,900	+0.96(+3.00%)
Jan 10, 2006	31.79	32.36	31.74	31.94	19,116,464	-0.13(-0.40%)
Jan 09, 2006	31.64	32.15	31.62	32.07	21,603,822	+0.14(+0.44%)
Jan 06, 2006	30.70	31.95	30.58	31.92	39,593,984	+1.45(+4.76%)
Jan 05, 2006	30.49	30.79	30.34	30.48	16,120,345	-0.15(-0.48%)
Jan 04, 2006	29.66	30.66	29.61	30.62	24,967,412	+0.96(+3.25%)
Jan 03, 2006	29.15	29.90	28.93	29.66	23,481,106	+0.62(+2.14%)
Dec 30, 2005	29.14	29.32	28.97	29.04	12,788,064	-0.31(-1.06%)
Dec 29, 2005	29.42	29.74	29.27	29.35	11,754,942	-0.07(-0.25%)
Dec 28, 2005	29.47	29.73	29.34	29.42	10,688,035	+0.01(+0.02%)
Dec 27, 2005	29.84	30.12	29.26	29.42	12,882,994	-0.51(-1.69%)
Dec 23, 2005	30.18	30.23	29.83	29.92	7,968,021	+0.00(+0.00%)
Dec 22, 2005	29.82	30.03	29.38	29.92	14,490,902	+0.27(+0.91%)
Dec 21, 2005	29.80	30.23	29.49	29.65	16,491,756	-0.07(-0.23%)
Dec 20, 2005	29.49	30.20	29.45	29.72	23,658,400	+0.27(+0.92%)
Dec 19, 2005	30.62	30.68	29.42	29.45	21,584,312	-0.85(-2.80%)
Dec 16, 2005	30.76	31.11	30.26	30.30	39,540,128	-0.53(-1.73%)
Dec 15, 2005	31.16	31.40	30.64	30.83	16,349,971	-0.33(-1.06%)
Dec 14, 2005	30.84	31.41	30.77	31.16	22,411,596	+0.26(+0.85%)
Dec 13, 2005	30.46	31.17	30.46	30.90	22,097,686	+0.43(+1.42%)
Dec 12, 2005	29.96	30.54	29.95	30.47	13,816,316	+0.51(+1.69%)
Dec 09, 2005	30.01	30.20	29.71	29.96	14,860,017	+0.16(+0.54%)
Dec 08, 2005	30.75	30.91	29.63	29.80	31,791,532	-0.53(-1.76%)
Dec 07, 2005	30.09	30.44	30.03	30.33	13,067,994	+0.18(+0.58%)
Dec 06, 2005	30.14	30.55	29.97	30.16	16,381,941	+0.17(+0.56%)
Dec 05, 2005	30.34	30.55	29.89	29.99	17,647,572	-0.48(-1.57%)
Dec 02, 2005	30.54	30.74	30.15	30.47	17,019,254	-0.27(-0.88%)

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.