Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.51	37.39	36.75	36.75	1,993,642	-0.76(-2.02%)
Feb 27, 2006	37.22	37.69	36.85	37.51	1,913,333	+0.54(+1.46%)
Feb 24, 2006	36.48	37.10	36.38	36.97	1,177,634	+0.49(+1.34%)
Feb 23, 2006	36.37	36.79	36.08	36.48	1,443,453	+0.01(+0.02%)
Feb 22, 2006	35.64	36.68	35.56	36.47	2,106,122	+0.83(+2.32%)
Feb 21, 2006	35.25	35.78	35.22	35.64	1,823,161	+0.63(+1.81%)
Feb 17, 2006	34.66	35.17	34.49	35.01	1,650,332	+0.35(+1.02%)
Feb 16, 2006	34.59	34.66	34.16	34.66	2,453,894	+0.23(+0.68%)
Feb 15, 2006	34.67	34.92	34.11	34.42	2,560,269	-0.26(-0.76%)
Feb 14, 2006	34.52	34.81	34.20	34.69	3,470,676	+0.14(+0.41%)
Feb 13, 2006	34.68	35.02	34.44	34.55	1,585,051	-0.12(-0.36%)
Feb 10, 2006	35.52	35.55	34.41	34.67	4,964,147	-1.10(-3.08%)
Feb 09, 2006	35.89	36.06	35.67	35.77	2,734,272	-0.27(-0.76%)
Feb 08, 2006	36.67	36.67	35.56	36.04	3,028,975	-0.66(-1.81%)
Feb 07, 2006	37.28	37.28	36.53	36.71	1,971,569	-0.57(-1.54%)
Feb 06, 2006	37.54	37.88	36.88	37.28	1,771,970	-0.22(-0.58%)
Feb 03, 2006	37.26	37.56	37.12	37.50	2,958,058	+0.35(+0.94%)
Feb 02, 2006	37.41	37.49	37.03	37.15	1,972,273	-0.15(-0.41%)
Feb 01, 2006	37.59	37.62	37.11	37.30	2,835,246	-0.15(-0.40%)
Jan 31, 2006	37.22	37.61	37.10	37.45	3,260,275	+0.11(+0.28%)
Jan 30, 2006	37.39	37.47	37.27	37.35	1,761,403	+0.09(+0.23%)
Jan 27, 2006	37.01	37.44	37.01	37.26	2,626,254	+0.26(+0.69%)
Jan 26, 2006	37.05	37.19	36.82	37.01	2,637,056	+0.18(+0.49%)
Jan 25, 2006	36.69	37.11	36.56	36.83	2,674,158	+0.08(+0.21%)
Jan 24, 2006	35.41	36.99	35.38	36.75	6,179,822	+1.68(+4.78%)
Jan 23, 2006	35.01	35.23	34.71	35.07	3,295,733	+0.17(+0.48%)
Jan 20, 2006	34.73	35.12	34.55	34.91	2,619,444	+0.09(+0.27%)
Jan 19, 2006	34.94	35.01	34.65	34.81	1,485,956	-0.06(-0.18%)
Jan 18, 2006	34.72	35.08	34.51	34.88	1,356,804	+0.13(+0.37%)
Jan 17, 2006	35.13	35.13	34.50	34.75	1,072,434	-0.17(-0.49%)
Jan 13, 2006	34.79	35.01	34.62	34.92	3,040,246	+0.70(+2.04%)
Jan 12, 2006	34.60	34.63	34.09	34.22	1,220,842	-0.38(-1.10%)
Jan 11, 2006	34.49	34.84	34.38	34.60	2,230,578	+0.22(+0.64%)
Jan 10, 2006	33.66	34.48	33.56	34.38	2,127,491	+0.65(+1.93%)
Jan 09, 2006	33.47	33.90	33.46	33.73	1,028,757	+0.21(+0.64%)
Jan 06, 2006	33.39	33.66	32.92	33.51	887,394	+0.45(+1.37%)
Jan 05, 2006	33.16	33.38	32.97	33.06	816,242	-0.09(-0.28%)
Jan 04, 2006	33.56	33.67	33.00	33.16	1,853,453	-0.45(-1.34%)
Jan 03, 2006	33.26	33.61	32.52	33.61	1,470,223	+0.71(+2.15%)
Dec 30, 2005	32.95	33.00	32.70	32.90	700,710	-0.32(-0.95%)
Dec 29, 2005	33.32	33.49	33.05	33.22	627,445	+0.03(+0.10%)
Dec 28, 2005	32.97	33.37	32.97	33.18	578,132	+0.25(+0.75%)
Dec 27, 2005	33.39	33.69	32.84	32.94	920,504	-0.35(-1.04%)
Dec 23, 2005	33.02	33.32	33.02	33.28	696,013	+0.22(+0.66%)
Dec 22, 2005	33.00	33.13	32.90	33.06	694,839	+0.27(+0.83%)
Dec 21, 2005	32.90	33.11	32.69	32.79	988,602	+0.14(+0.44%)
Dec 20, 2005	32.22	32.95	31.82	32.65	1,756,941	+0.55(+1.70%)
Dec 19, 2005	32.58	32.62	32.05	32.10	1,115,171	-0.48(-1.46%)
Dec 16, 2005	32.51	32.81	32.44	32.58	1,252,308	+0.07(+0.22%)
Dec 15, 2005	32.31	32.55	32.28	32.51	1,518,596	+0.20(+0.63%)
Dec 14, 2005	32.36	32.73	32.15	32.30	1,292,697	+0.09(+0.26%)
Dec 13, 2005	32.01	32.30	31.80	32.22	1,027,113	+0.15(+0.48%)
Dec 12, 2005	31.56	32.15	31.56	32.06	1,561,334	+0.77(+2.46%)
Dec 09, 2005	31.22	31.46	31.11	31.29	667,130	+0.10(+0.31%)
Dec 08, 2005	31.29	31.45	30.80	31.19	2,362,314	-0.09(-0.30%)
Dec 07, 2005	32.11	32.13	31.15	31.29	1,958,889	-0.84(-2.61%)
Dec 06, 2005	32.11	32.45	32.07	32.13	1,301,855	+0.09(+0.28%)
Dec 05, 2005	32.19	32.22	31.80	32.04	978,974	-0.26(-0.82%)
Dec 02, 2005	32.36	32.49	32.17	32.30	1,211,449	-0.00(-0.01%)

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.