Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	39.63	39.60	38.97	39.41	1,997,386	-0.22(-0.55%)
Feb 27, 2006	39.12	39.67	39.04	39.63	1,104,819	+0.49(+1.25%)
Feb 24, 2006	39.52	39.53	38.92	39.14	1,061,124	-0.38(-0.97%)
Feb 23, 2006	39.71	39.79	39.05	39.52	2,012,658	-0.36(-0.90%)
Feb 22, 2006	39.25	40.01	39.13	39.88	1,641,038	+0.91(+2.32%)
Feb 21, 2006	38.86	39.00	38.65	38.98	1,366,989	+0.42(+1.10%)
Feb 17, 2006	38.77	38.86	38.36	38.56	1,199,704	-0.24(-0.62%)
Feb 16, 2006	38.92	38.97	38.40	38.80	1,241,843	-0.12(-0.31%)
Feb 15, 2006	38.62	39.01	38.43	38.92	1,353,273	+0.30(+0.77%)
Feb 14, 2006	37.48	38.74	37.48	38.62	2,311,170	+1.35(+3.62%)
Feb 13, 2006	37.42	37.49	37.11	37.27	1,264,893	-0.15(-0.40%)
Feb 10, 2006	37.13	37.46	37.01	37.42	2,389,934	+0.29(+0.78%)
Feb 09, 2006	37.55	37.66	37.11	37.13	2,452,295	-0.42(-1.13%)
Feb 08, 2006	38.13	38.51	37.45	37.55	2,421,751	-0.75(-1.96%)
Feb 07, 2006	38.38	38.56	38.09	38.30	1,866,442	-0.04(-0.11%)
Feb 06, 2006	38.12	38.40	37.95	38.34	1,247,076	+0.10(+0.26%)
Feb 03, 2006	38.29	38.41	37.76	38.24	1,967,549	-0.23(-0.59%)
Feb 02, 2006	38.94	39.18	38.26	38.47	2,110,936	-0.47(-1.20%)
Feb 01, 2006	39.25	39.60	38.72	38.94	2,255,172	+0.22(+0.57%)
Jan 31, 2006	38.75	38.92	38.51	38.72	2,646,872	-0.15(-0.38%)
Jan 30, 2006	38.53	39.11	37.95	38.87	1,923,712	+0.93(+2.46%)
Jan 27, 2006	37.72	38.14	37.67	37.93	2,494,293	+0.26(+0.69%)
Jan 26, 2006	37.12	37.86	37.44	37.67	2,105,563	+0.56(+1.51%)
Jan 25, 2006	37.03	37.19	36.46	37.11	3,185,777	+0.09(+0.25%)
Jan 24, 2006	37.37	37.57	36.99	37.02	1,658,997	-0.31(-0.83%)
Jan 23, 2006	37.42	37.70	37.29	37.33	1,993,709	-0.08(-0.21%)
Jan 20, 2006	38.54	38.70	37.39	37.41	2,333,512	-1.17(-3.02%)
Jan 19, 2006	38.89	39.07	38.53	38.58	1,321,315	-0.18(-0.46%)
Jan 18, 2006	38.80	38.99	38.53	38.75	970,906	-0.04(-0.11%)
Jan 17, 2006	38.82	38.88	38.34	38.80	1,469,652	-0.03(-0.07%)
Jan 13, 2006	39.18	39.21	38.60	38.82	2,054,373	-0.36(-0.92%)
Jan 12, 2006	40.04	40.09	39.18	39.18	1,701,136	-0.88(-2.21%)
Jan 11, 2006	39.89	40.29	39.75	40.07	1,052,498	+0.44(+1.11%)
Jan 10, 2006	39.50	39.66	39.30	39.63	1,021,247	+0.10(+0.25%)
Jan 09, 2006	39.67	39.79	39.39	39.53	926,928	-0.11(-0.29%)
Jan 06, 2006	39.31	39.74	39.16	39.64	1,054,761	+0.51(+1.30%)
Jan 05, 2006	39.35	39.38	38.80	39.13	1,329,092	-0.09(-0.23%)
Jan 04, 2006	38.58	39.38	38.57	39.23	2,001,345	+0.66(+1.71%)
Jan 03, 2006	38.22	38.70	37.71	38.57	1,717,257	+0.78(+2.06%)
Dec 30, 2005	38.10	38.10	37.66	37.79	620,214	-0.31(-0.82%)
Dec 29, 2005	38.22	38.60	38.10	38.10	919,999	-0.01(-0.04%)
Dec 28, 2005	37.94	38.17	37.79	38.12	1,323,012	+0.31(+0.82%)
Dec 27, 2005	38.19	38.60	37.73	37.81	756,249	-0.26(-0.69%)
Dec 23, 2005	38.02	38.12	37.73	38.07	758,794	+0.04(+0.11%)
Dec 22, 2005	38.05	38.08	37.74	38.02	1,308,164	-0.09(-0.24%)
Dec 21, 2005	38.01	38.39	37.98	38.12	1,076,962	+0.07(+0.19%)
Dec 20, 2005	37.83	38.17	37.77	38.05	1,693,924	+0.27(+0.71%)
Dec 19, 2005	38.86	38.86	37.64	37.78	2,672,608	-0.98(-2.52%)
Dec 16, 2005	38.09	38.76	37.47	38.75	5,490,726	+0.67(+1.76%)
Dec 15, 2005	38.83	39.24	38.07	38.08	1,925,833	-0.74(-1.91%)
Dec 14, 2005	38.97	39.13	38.64	38.82	2,644,892	-0.07(-0.18%)
Dec 13, 2005	38.80	39.00	38.74	38.89	2,696,365	+0.04(+0.11%)
Dec 12, 2005	38.86	39.07	38.79	38.85	3,329,165	+0.00(+0.00%)
Dec 09, 2005	38.16	38.93	38.06	38.85	2,932,375	+0.69(+1.82%)
Dec 08, 2005	37.59	38.16	37.30	38.16	2,371,410	+0.59(+1.56%)
Dec 07, 2005	37.88	37.98	37.40	37.57	2,076,715	-0.31(-0.82%)
Dec 06, 2005	38.75	39.05	37.76	37.88	3,419,949	-0.85(-2.19%)
Dec 05, 2005	38.54	38.89	38.43	38.73	3,073,217	-0.52(-1.32%)
Dec 02, 2005	39.38	39.60	38.93	39.25	1,192,916	-0.06(-0.14%)

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.