Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	40.03	39.92	39.51	39.55	37,184	-0.48(-1.19%)
Feb 27, 2006	39.92	40.10	39.92	40.03	35,277	+0.12(+0.29%)
Feb 24, 2006	39.87	39.97	39.76	39.91	33,234	-0.01(-0.04%)
Feb 23, 2006	40.02	40.13	39.90	39.92	38,001	-0.12(-0.29%)
Feb 22, 2006	39.68	40.04	39.68	40.04	32,553	+0.48(+1.21%)
Feb 21, 2006	39.72	39.78	39.51	39.56	30,373	-0.07(-0.17%)
Feb 17, 2006	39.57	39.73	39.57	39.63	47,127	+0.01(+0.04%)
Feb 16, 2006	39.43	39.62	39.37	39.62	57,342	+0.23(+0.58%)
Feb 15, 2006	39.13	39.43	39.12	39.39	43,449	+0.18(+0.45%)
Feb 14, 2006	38.93	39.23	38.79	39.21	132,120	+0.37(+0.96%)
Feb 13, 2006	38.91	38.93	38.75	38.84	106,104	-0.15(-0.38%)
Feb 10, 2006	38.98	39.07	38.80	38.98	26,832	+0.00(+0.00%)
Feb 09, 2006	38.94	39.21	38.94	38.98	116,047	+0.04(+0.11%)
Feb 08, 2006	38.84	38.97	38.68	38.94	60,066	+0.23(+0.61%)
Feb 07, 2006	38.96	38.98	38.65	38.71	655,288	-0.27(-0.70%)
Feb 06, 2006	39.15	39.15	38.93	38.98	42,223	-0.10(-0.26%)
Feb 03, 2006	39.02	39.28	38.99	39.08	54,210	-0.22(-0.56%)
Feb 02, 2006	39.43	39.61	39.23	39.30	108,692	-0.20(-0.50%)
Feb 01, 2006	39.37	39.59	39.28	39.50	63,063	+0.10(+0.24%)
Jan 31, 2006	39.56	39.56	39.32	39.40	27,513	-0.15(-0.39%)
Jan 30, 2006	39.81	39.83	39.55	39.56	28,739	-0.28(-0.70%)
Jan 27, 2006	39.46	39.87	39.35	39.84	67,149	+0.39(+0.99%)
Jan 26, 2006	39.43	39.51	39.32	39.45	51,077	+0.19(+0.49%)
Jan 25, 2006	39.39	39.39	39.16	39.26	56,934	-0.06(-0.15%)
Jan 24, 2006	39.24	39.37	39.09	39.32	81,996	+0.24(+0.62%)
Jan 23, 2006	39.00	39.24	39.00	39.07	445,530	+0.02(+0.06%)
Jan 20, 2006	39.50	39.50	38.94	39.05	3,948,755	-0.54(-1.37%)
Jan 19, 2006	39.57	39.67	39.42	39.59	179,383	+0.02(+0.06%)
Jan 18, 2006	39.44	39.73	39.40	39.57	90,849	+0.00(+0.00%)
Jan 17, 2006	39.70	39.70	39.48	39.57	66,332	-0.31(-0.77%)
Jan 13, 2006	39.90	39.98	39.79	39.88	56,116	+0.04(+0.11%)
Jan 12, 2006	40.03	40.05	39.79	39.84	45,220	-0.30(-0.75%)
Jan 11, 2006	40.10	40.19	40.00	40.14	54,618	+0.07(+0.16%)
Jan 10, 2006	40.00	40.12	39.97	40.07	47,944	-0.01(-0.04%)
Jan 09, 2006	39.84	40.20	39.79	40.09	64,970	+0.32(+0.81%)
Jan 06, 2006	39.65	39.84	39.54	39.76	112,233	+0.18(+0.45%)
Jan 05, 2006	39.57	39.73	39.56	39.59	94,527	-0.06(-0.15%)
Jan 04, 2006	39.44	39.65	39.44	39.65	45,492	+0.26(+0.65%)
Jan 03, 2006	39.13	39.45	38.93	39.39	712,903	+0.29(+0.73%)
Dec 30, 2005	39.29	39.29	39.10	39.10	84,175	-0.19(-0.49%)
Dec 29, 2005	39.35	39.46	39.27	39.29	70,418	-0.09(-0.22%)
Dec 28, 2005	39.34	39.48	39.34	39.38	31,599	+0.04(+0.09%)
Dec 27, 2005	39.60	39.66	39.31	39.34	101,473	-0.21(-0.54%)
Dec 23, 2005	39.65	39.65	39.52	39.56	38,682	+0.02(+0.06%)
Dec 22, 2005	39.57	39.57	39.42	39.54	97,115	-0.10(-0.26%)
Dec 21, 2005	39.63	39.78	39.54	39.64	66,060	+0.15(+0.39%)
Dec 20, 2005	39.66	39.70	39.46	39.48	32,144	-0.20(-0.50%)
Dec 19, 2005	39.73	39.89	39.63	39.68	32,689	-0.16(-0.41%)
Dec 16, 2005	40.09	40.14	39.84	39.84	86,354	+0.01(+0.02%)
Dec 15, 2005	39.76	39.94	39.76	39.84	82,677	+0.04(+0.11%)
Dec 14, 2005	39.58	39.95	39.58	39.79	47,672	+0.29(+0.75%)
Dec 13, 2005	39.22	39.59	39.22	39.50	41,679	+0.39(+0.99%)
Dec 12, 2005	39.19	39.28	39.01	39.11	71,235	+0.04(+0.09%)
Dec 09, 2005	38.99	39.16	38.98	39.07	86,627	+0.08(+0.21%)
Dec 08, 2005	39.04	39.27	38.91	38.99	26,424	-0.02(-0.06%)
Dec 07, 2005	39.32	39.32	38.92	39.01	26,424	-0.24(-0.62%)
Dec 06, 2005	39.39	39.48	39.26	39.26	160,995	-0.03(-0.07%)
Dec 05, 2005	39.39	39.39	39.21	39.29	58,023	-0.16(-0.41%)
Dec 02, 2005	39.34	39.52	39.34	39.45	87,171	-0.01(-0.04%)

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.