Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	35.00	35.11	34.21	34.32	7,576,480	-0.68(-1.96%)
Feb 27, 2006	34.68	35.21	34.50	35.00	4,019,925	+0.44(+1.27%)
Feb 24, 2006	34.64	34.74	34.43	34.56	4,044,398	+0.06(+0.16%)
Feb 23, 2006	34.48	34.53	34.21	34.51	4,233,377	-0.10(-0.30%)
Feb 22, 2006	34.43	34.73	34.32	34.61	3,965,630	+0.37(+1.08%)
Feb 21, 2006	34.35	34.61	34.21	34.24	4,340,994	-0.21(-0.61%)
Feb 17, 2006	34.85	34.86	34.24	34.45	4,655,904	-0.32(-0.92%)
Feb 16, 2006	34.57	34.82	34.20	34.77	4,944,396	+0.21(+0.61%)
Feb 15, 2006	34.32	34.77	34.09	34.56	4,331,594	+0.33(+0.97%)
Feb 14, 2006	34.26	34.43	33.82	34.23	6,515,543	+0.08(+0.23%)
Feb 13, 2006	34.42	34.44	33.87	34.15	4,633,862	-0.51(-1.48%)
Feb 10, 2006	34.82	34.92	34.40	34.66	4,891,722	-0.07(-0.21%)
Feb 09, 2006	34.37	35.06	34.27	34.74	8,487,013	+0.37(+1.08%)
Feb 08, 2006	33.84	34.48	33.84	34.37	4,251,529	+0.44(+1.31%)
Feb 07, 2006	34.09	34.28	33.69	33.92	5,138,074	-0.27(-0.79%)
Feb 06, 2006	34.40	34.46	33.99	34.19	4,514,899	-0.27(-0.79%)
Feb 03, 2006	34.52	34.77	34.37	34.47	6,583,776	-0.27(-0.78%)
Feb 02, 2006	35.05	35.25	34.63	34.74	5,523,325	-0.36(-1.04%)
Feb 01, 2006	34.76	35.17	34.56	35.10	6,532,560	+0.17(+0.48%)
Jan 31, 2006	35.26	35.27	34.55	34.93	10,549,893	-0.46(-1.31%)
Jan 30, 2006	35.58	35.68	35.30	35.40	5,047,637	-0.11(-0.31%)
Jan 27, 2006	35.04	35.60	35.00	35.51	11,119,583	+0.38(+1.09%)
Jan 26, 2006	35.27	35.57	35.11	35.13	11,106,131	-0.15(-0.42%)
Jan 25, 2006	35.38	35.66	35.26	35.27	7,869,996	+0.04(+0.11%)
Jan 24, 2006	35.49	35.72	35.00	35.24	6,026,565	-0.06(-0.17%)
Jan 23, 2006	35.22	35.51	34.87	35.30	5,453,147	+0.19(+0.54%)
Jan 20, 2006	35.26	35.39	34.99	35.11	8,169,023	-0.17(-0.49%)
Jan 19, 2006	35.42	35.67	35.06	35.28	5,851,849	+0.14(+0.39%)
Jan 18, 2006	35.30	35.30	34.92	35.14	5,134,995	-0.19(-0.54%)
Jan 17, 2006	35.51	35.76	35.24	35.34	5,460,602	-0.42(-1.17%)
Jan 13, 2006	35.85	36.09	35.66	35.76	5,158,658	+0.00(+0.00%)
Jan 12, 2006	35.96	36.21	35.52	35.76	4,385,726	-0.14(-0.40%)
Jan 11, 2006	36.00	36.00	35.55	35.90	3,096,426	+0.00(+0.00%)
Jan 10, 2006	36.06	36.40	35.53	35.90	5,622,190	-0.25(-0.68%)
Jan 09, 2006	35.71	36.32	35.63	36.14	4,785,077	+0.47(+1.31%)
Jan 06, 2006	35.60	35.86	35.22	35.67	5,055,579	+0.27(+0.75%)
Jan 05, 2006	35.38	35.44	35.10	35.41	5,090,101	+0.19(+0.54%)
Jan 04, 2006	35.47	35.63	35.09	35.22	6,418,460	-0.17(-0.49%)
Jan 03, 2006	35.17	35.53	34.64	35.39	6,413,922	+0.48(+1.36%)
Dec 30, 2005	35.14	35.17	34.87	34.92	4,795,450	-0.54(-1.51%)
Dec 29, 2005	35.62	35.78	35.32	35.45	4,212,955	-0.18(-0.50%)
Dec 28, 2005	35.66	35.77	35.41	35.63	4,565,953	-0.04(-0.10%)
Dec 27, 2005	35.60	35.81	35.53	35.67	5,071,786	+0.07(+0.19%)
Dec 23, 2005	35.11	35.69	35.04	35.60	5,185,238	+0.36(+1.02%)
Dec 22, 2005	35.14	35.37	35.09	35.24	4,658,659	+0.07(+0.21%)
Dec 21, 2005	35.48	35.63	35.17	35.17	5,733,373	-0.01(-0.03%)
Dec 20, 2005	35.57	35.63	35.13	35.18	6,861,895	-0.35(-0.99%)
Dec 19, 2005	35.57	35.94	35.35	35.53	12,183,276	+0.57(+1.64%)
Dec 16, 2005	34.72	35.11	34.92	34.96	9,207,595	+0.23(+0.68%)
Dec 15, 2005	34.53	34.84	34.55	34.72	7,729,640	+0.20(+0.57%)
Dec 14, 2005	34.37	34.73	34.24	34.53	7,783,773	+0.16(+0.47%)
Dec 13, 2005	33.81	34.43	33.77	34.37	9,693,493	+0.76(+2.26%)
Dec 12, 2005	32.95	33.71	33.15	33.61	8,204,031	+0.65(+1.98%)
Dec 09, 2005	33.56	33.94	32.89	32.95	17,658,952	+0.74(+2.30%)
Dec 08, 2005	32.67	32.67	31.93	32.21	8,179,396	-0.46(-1.40%)
Dec 07, 2005	32.20	32.82	32.02	32.67	8,938,227	+0.47(+1.46%)
Dec 06, 2005	31.79	32.24	31.74	32.20	7,023,483	+0.44(+1.40%)
Dec 05, 2005	31.82	31.92	31.44	31.76	5,372,920	-0.06(-0.19%)
Dec 02, 2005	31.78	31.98	31.59	31.82	5,958,656	+0.04(+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.