Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	40.27	40.78	39.81	40.09	1,863,400	-0.18(-0.45%)
Feb 27, 2006	40.00	40.84	39.87	40.27	1,495,500	+0.35(+0.88%)
Feb 24, 2006	39.35	39.96	39.25	39.92	1,089,700	+0.82(+2.10%)
Feb 23, 2006	38.64	39.39	38.55	39.10	928,000	+0.21(+0.54%)
Feb 22, 2006	39.00	39.14	38.81	38.89	1,236,600	-0.05(-0.13%)
Feb 21, 2006	39.24	39.24	38.82	38.94	589,300	-0.72(-1.82%)
Feb 17, 2006	39.57	39.91	39.00	39.66	924,100	+0.06(+0.15%)
Feb 16, 2006	38.32	39.60	38.32	39.60	1,180,600	+1.47(+3.86%)
Feb 15, 2006	38.54	38.65	38.13	38.13	1,014,000	-0.37(-0.96%)
Feb 14, 2006	38.51	38.95	38.45	38.50	1,297,500	-0.04(-0.10%)
Feb 13, 2006	38.79	38.83	38.46	38.54	563,800	-0.25(-0.64%)
Feb 10, 2006	38.35	38.91	37.87	38.79	1,211,900	-0.04(-0.10%)
Feb 09, 2006	38.75	38.97	38.61	38.83	1,419,100	-0.02(-0.05%)
Feb 08, 2006	38.50	38.95	38.31	38.85	1,336,400	+0.03(+0.08%)
Feb 07, 2006	37.82	39.16	37.80	38.82	1,672,600	+1.16(+3.08%)
Feb 06, 2006	38.16	38.27	37.52	37.66	1,492,100	-0.67(-1.75%)
Feb 03, 2006	38.05	38.42	38.05	38.33	1,058,100	-0.01(-0.03%)
Feb 02, 2006	37.80	38.53	37.78	38.34	2,047,600	+0.33(+0.87%)
Feb 01, 2006	37.21	38.08	37.17	38.01	1,205,500	+0.86(+2.31%)
Jan 31, 2006	37.35	37.52	37.06	37.15	1,421,200	-0.37(-0.99%)
Jan 30, 2006	37.55	37.95	37.30	37.52	888,200	+0.03(+0.08%)
Jan 27, 2006	36.80	37.69	36.58	37.49	1,137,200	+0.68(+1.85%)
Jan 26, 2006	37.50	37.92	36.37	36.81	2,452,300	-0.09(-0.24%)
Jan 25, 2006	37.34	37.44	36.72	36.90	1,444,500	-0.44(-1.18%)
Jan 24, 2006	37.20	37.41	37.00	37.34	1,901,200	+0.09(+0.24%)
Jan 23, 2006	37.50	37.90	37.20	37.25	917,400	-0.11(-0.29%)
Jan 20, 2006	38.45	38.64	37.28	37.36	1,825,800	-1.14(-2.96%)
Jan 19, 2006	37.72	38.50	37.60	38.50	2,471,700	+0.77(+2.04%)
Jan 18, 2006	37.49	37.98	37.20	37.73	1,324,700	+0.24(+0.64%)
Jan 17, 2006	38.15	38.68	37.01	37.49	2,872,500	+0.49(+1.32%)
Jan 13, 2006	36.72	37.06	36.43	37.00	853,600	+0.23(+0.63%)
Jan 12, 2006	36.70	37.05	36.40	36.77	923,400	+0.07(+0.19%)
Jan 11, 2006	36.60	36.77	36.25	36.70	1,334,200	+0.01(+0.03%)
Jan 10, 2006	35.70	36.83	35.54	36.69	2,566,100	+0.99(+2.77%)
Jan 09, 2006	34.94	36.04	34.94	35.70	1,832,700	+0.91(+2.62%)
Jan 06, 2006	34.20	34.79	34.15	34.79	4,427,900	+0.64(+1.87%)
Jan 05, 2006	33.94	34.20	33.87	34.15	3,077,700	+0.20(+0.59%)
Jan 04, 2006	34.00	34.20	33.60	33.95	2,877,200	-0.04(-0.12%)
Jan 03, 2006	34.20	34.30	33.80	33.99	1,512,600	+0.05(+0.15%)
Dec 30, 2005	34.05	34.09	33.85	33.94	928,400	-0.14(-0.41%)
Dec 29, 2005	34.10	34.17	34.04	34.08	1,019,000	+0.03(+0.09%)
Dec 28, 2005	33.87	34.23	33.52	34.05	1,561,100	+0.18(+0.53%)
Dec 27, 2005	34.42	34.47	33.70	33.87	794,400	-0.60(-1.74%)
Dec 23, 2005	34.53	34.65	34.33	34.47	1,439,000	+0.09(+0.26%)
Dec 22, 2005	34.04	34.50	33.98	34.38	2,067,000	+0.38(+1.12%)
Dec 21, 2005	34.40	34.41	33.90	34.00	1,950,700	-0.27(-0.79%)
Dec 20, 2005	34.07	34.52	34.02	34.27	758,800	+0.14(+0.41%)
Dec 19, 2005	34.47	34.55	34.11	34.13	884,300	-0.43(-1.24%)
Dec 16, 2005	34.26	35.00	34.35	34.56	3,615,700	+0.31(+0.91%)
Dec 15, 2005	34.25	34.49	34.11	34.25	2,883,200	-0.10(-0.29%)
Dec 14, 2005	34.37	34.63	34.12	34.35	2,945,100	-0.02(-0.06%)
Dec 13, 2005	34.70	34.81	34.00	34.37	1,967,700	-0.58(-1.66%)
Dec 12, 2005	34.77	35.13	34.65	34.95	1,164,900	+0.13(+0.37%)
Dec 09, 2005	34.30	34.95	34.20	34.82	944,400	+0.52(+1.52%)
Dec 08, 2005	34.54	34.77	34.18	34.30	3,522,900	-0.27(-0.78%)
Dec 07, 2005	34.00	34.59	33.95	34.57	2,356,400	+0.45(+1.32%)
Dec 06, 2005	33.85	34.19	33.74	34.12	1,313,200	+0.35(+1.04%)
Dec 05, 2005	33.14	33.88	33.08	33.77	1,568,100	-0.04(-0.12%)
Dec 02, 2005	33.80	34.03	33.55	33.81	1,260,600	-0.08(-0.24%)

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.