Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	36.95	37.60	36.50	37.25	620,055	+0.30(+0.81%)
Feb 27, 2006	37.00	37.72	36.63	36.95	172,611	-0.10(-0.27%)
Feb 24, 2006	37.98	37.99	37.00	37.05	168,331	-1.05(-2.76%)
Feb 23, 2006	39.46	39.46	37.97	38.10	124,002	-1.26(-3.20%)
Feb 22, 2006	38.91	39.70	38.74	39.36	40,972	+0.64(+1.65%)
Feb 21, 2006	38.68	39.43	38.11	38.72	99,761	+0.11(+0.28%)
Feb 17, 2006	38.00	39.14	38.00	38.61	87,421	+0.59(+1.55%)
Feb 16, 2006	39.00	39.18	37.79	38.02	96,600	-0.95(-2.44%)
Feb 15, 2006	38.51	39.59	37.92	38.97	103,080	+0.62(+1.62%)
Feb 14, 2006	37.81	38.79	37.50	38.35	160,228	+0.29(+0.76%)
Feb 13, 2006	38.35	38.46	36.44	38.06	249,450	-0.55(-1.42%)
Feb 10, 2006	39.00	40.37	37.71	38.61	219,484	-0.46(-1.18%)
Feb 09, 2006	40.50	41.81	38.83	39.07	312,651	-0.28(-0.71%)
Feb 08, 2006	39.48	39.68	37.77	39.35	230,925	+0.19(+0.49%)
Feb 07, 2006	44.63	44.66	37.70	39.16	740,329	-4.46(-10.22%)
Feb 06, 2006	44.18	44.20	43.49	43.62	199,279	-0.23(-0.52%)
Feb 03, 2006	44.50	44.81	43.50	43.85	116,115	-0.31(-0.70%)
Feb 02, 2006	43.75	44.46	43.75	44.16	151,448	+0.36(+0.82%)
Feb 01, 2006	44.99	44.99	43.39	43.80	133,843	+0.32(+0.74%)
Jan 31, 2006	43.15	44.08	42.40	43.48	153,806	+0.14(+0.32%)
Jan 30, 2006	42.77	43.90	42.77	43.34	110,952	+0.28(+0.65%)
Jan 27, 2006	44.77	44.93	42.90	43.06	251,265	-1.44(-3.24%)
Jan 26, 2006	43.25	44.75	43.10	44.50	377,374	+1.57(+3.66%)
Jan 25, 2006	42.16	43.16	41.64	42.93	651,764	+1.13(+2.70%)
Jan 24, 2006	41.50	42.33	40.78	41.80	161,903	+0.63(+1.53%)
Jan 23, 2006	41.00	41.36	40.75	41.17	194,311	+0.22(+0.54%)
Jan 20, 2006	41.10	41.14	40.43	40.95	146,026	-0.15(-0.36%)
Jan 19, 2006	40.70	41.91	40.70	41.10	200,553	+0.30(+0.74%)
Jan 18, 2006	41.16	41.16	40.18	40.80	283,371	-0.03(-0.07%)
Jan 17, 2006	41.60	42.08	40.72	40.83	221,880	+0.23(+0.57%)
Jan 13, 2006	40.05	40.65	40.00	40.60	100,798	+0.60(+1.50%)
Jan 12, 2006	39.75	40.06	39.40	40.00	263,500	-0.02(-0.05%)
Jan 11, 2006	41.42	41.65	39.95	40.02	227,475	-0.95(-2.32%)
Jan 10, 2006	41.83	42.38	40.85	40.97	327,967	-0.65(-1.56%)
Jan 09, 2006	40.75	41.92	40.25	41.62	248,882	+1.87(+4.70%)
Jan 06, 2006	39.47	40.30	39.20	39.75	141,438	+0.57(+1.45%)
Jan 05, 2006	39.50	39.72	38.80	39.18	158,379	-0.08(-0.20%)
Jan 04, 2006	38.93	39.49	38.89	39.26	176,094	+0.06(+0.15%)
Jan 03, 2006	36.90	39.35	36.87	39.20	259,520	+2.33(+6.32%)
Dec 30, 2005	38.35	38.35	36.50	36.87	116,973	-1.25(-3.28%)
Dec 29, 2005	38.04	38.37	37.87	38.12	111,528	+0.25(+0.66%)
Dec 28, 2005	38.00	38.04	37.46	37.87	102,800	-0.21(-0.55%)
Dec 27, 2005	39.00	39.25	38.08	38.08	137,200	-0.87(-2.23%)
Dec 23, 2005	38.53	39.00	38.39	38.95	54,953	+0.42(+1.09%)
Dec 22, 2005	39.00	39.00	38.38	38.53	46,623	-0.19(-0.49%)
Dec 21, 2005	39.00	39.02	38.49	38.72	27,840	-0.01(-0.03%)
Dec 20, 2005	38.02	39.12	38.02	38.73	69,441	+0.20(+0.52%)
Dec 19, 2005	38.70	38.89	38.30	38.53	63,683	+0.22(+0.57%)
Dec 16, 2005	39.40	39.40	38.17	38.31	134,306	-0.80(-2.05%)
Dec 15, 2005	39.00	39.50	38.09	39.11	222,066	+0.55(+1.43%)
Dec 14, 2005	38.71	38.86	38.13	38.56	93,597	+0.14(+0.36%)
Dec 13, 2005	38.80	38.80	37.17	38.42	169,521	-0.35(-0.90%)
Dec 12, 2005	38.52	39.93	38.52	38.77	411,972	+0.73(+1.92%)
Dec 09, 2005	38.00	38.36	37.65	38.04	166,940	+0.06(+0.16%)
Dec 08, 2005	37.00	38.60	36.97	37.98	257,743	+1.03(+2.79%)
Dec 07, 2005	37.00	37.35	36.75	36.95	126,068	-0.18(-0.48%)
Dec 06, 2005	37.00	37.37	36.72	37.13	122,399	+0.47(+1.28%)
Dec 05, 2005	37.25	37.31	36.36	36.66	131,463	-0.51(-1.37%)
Dec 02, 2005	36.80	37.30	36.80	37.17	113,470	+0.42(+1.14%)

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.