Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	35.73	35.95	35.37	35.49	1,238,652	-0.24(-0.67%)
Feb 27, 2006	35.53	35.87	35.53	35.73	204,794	+0.15(+0.43%)
Feb 24, 2006	35.49	35.73	35.36	35.58	1,144,948	+0.07(+0.20%)
Feb 23, 2006	35.76	35.91	35.51	35.51	814,604	-0.39(-1.08%)
Feb 22, 2006	35.45	36.06	35.16	35.90	1,265,921	+0.33(+0.92%)
Feb 21, 2006	36.13	36.25	35.47	35.57	404,648	-0.69(-1.91%)
Feb 17, 2006	36.64	36.70	36.26	36.26	120,607	-0.62(-1.67%)
Feb 16, 2006	36.88	36.94	36.57	36.88	155,197	+0.38(+1.03%)
Feb 15, 2006	36.30	36.60	36.15	36.51	134,882	+0.10(+0.27%)
Feb 14, 2006	36.10	36.43	35.79	36.41	190,702	+0.36(+1.00%)
Feb 13, 2006	36.23	36.28	35.85	36.05	186,493	-0.45(-1.24%)
Feb 10, 2006	36.61	36.63	35.89	36.50	122,803	-0.25(-0.68%)
Feb 09, 2006	36.99	37.37	36.66	36.75	241,398	-0.14(-0.37%)
Feb 08, 2006	36.61	36.90	36.39	36.89	203,330	+0.67(+1.84%)
Feb 07, 2006	36.20	36.39	35.94	36.22	146,046	+0.05(+0.14%)
Feb 06, 2006	35.87	36.24	35.68	36.17	74,304	+0.44(+1.22%)
Feb 03, 2006	35.98	36.16	35.69	35.73	185,578	-0.38(-1.06%)
Feb 02, 2006	36.69	36.90	36.04	36.12	180,270	-0.55(-1.49%)
Feb 01, 2006	36.21	36.72	36.01	36.66	232,979	+0.37(+1.01%)
Jan 31, 2006	36.61	36.66	36.20	36.30	129,758	-0.49(-1.32%)
Jan 30, 2006	36.96	36.96	36.63	36.78	170,936	-0.02(-0.06%)
Jan 27, 2006	36.55	37.46	36.55	36.81	330,343	+0.33(+0.91%)
Jan 26, 2006	36.00	36.65	35.81	36.47	300,695	+0.76(+2.13%)
Jan 25, 2006	35.82	35.82	35.34	35.71	146,046	+0.03(+0.09%)
Jan 24, 2006	35.79	35.95	35.46	35.68	149,890	+0.36(+1.02%)
Jan 23, 2006	35.29	35.52	34.99	35.32	672,583	+0.15(+0.42%)
Jan 20, 2006	36.17	36.17	35.10	35.17	1,396,595	-1.37(-3.74%)
Jan 19, 2006	36.39	36.83	36.37	36.54	468,887	+0.99(+2.80%)
Jan 18, 2006	34.99	35.63	34.95	35.54	2,421,302	-0.33(-0.93%)
Jan 17, 2006	35.99	36.03	35.65	35.88	394,765	-0.57(-1.56%)
Jan 13, 2006	36.58	36.68	36.17	36.44	305,636	-0.29(-0.79%)
Jan 12, 2006	37.14	37.35	36.69	36.73	538,433	-0.39(-1.06%)
Jan 11, 2006	36.77	37.23	36.64	37.13	332,357	+0.44(+1.19%)
Jan 10, 2006	36.32	36.70	36.17	36.69	1,204,794	+0.04(+0.12%)
Jan 09, 2006	36.42	36.76	36.25	36.65	1,555,636	+0.39(+1.09%)
Jan 06, 2006	36.01	36.33	35.61	36.25	544,289	+0.81(+2.28%)
Jan 05, 2006	35.22	35.56	35.06	35.45	1,046,668	+0.73(+2.09%)
Jan 04, 2006	34.56	34.77	34.48	34.72	182,466	+0.50(+1.45%)
Jan 03, 2006	33.69	34.48	33.18	34.22	286,420	+0.91(+2.72%)
Dec 30, 2005	33.33	33.42	33.05	33.31	1,507,503	-0.23(-0.68%)
Dec 29, 2005	33.93	33.99	33.52	33.54	110,175	-0.30(-0.89%)
Dec 28, 2005	33.82	33.94	33.52	33.84	111,090	+0.02(+0.06%)
Dec 27, 2005	34.43	34.47	33.77	33.82	838,579	-0.36(-1.05%)
Dec 23, 2005	34.22	34.39	34.12	34.18	88,213	+0.10(+0.30%)
Dec 22, 2005	33.83	34.12	33.77	34.08	159,223	+0.42(+1.23%)
Dec 21, 2005	33.60	33.94	33.52	33.66	226,939	+0.09(+0.26%)
Dec 20, 2005	33.49	33.88	33.28	33.58	275,256	+0.06(+0.18%)
Dec 19, 2005	34.20	34.20	33.48	33.52	148,792	-0.69(-2.01%)
Dec 16, 2005	34.38	34.43	34.19	34.20	128,477	-0.17(-0.51%)
Dec 15, 2005	34.64	34.67	34.31	34.38	94,436	-0.14(-0.41%)
Dec 14, 2005	34.62	34.73	34.34	34.52	103,221	-0.09(-0.27%)
Dec 13, 2005	34.58	34.93	34.37	34.61	209,736	+0.03(+0.09%)
Dec 12, 2005	34.61	34.66	34.36	34.58	188,872	+0.26(+0.76%)
Dec 09, 2005	33.89	34.40	33.70	34.32	155,563	+0.46(+1.37%)
Dec 08, 2005	34.44	34.63	33.60	33.85	346,266	-0.48(-1.38%)
Dec 07, 2005	34.76	34.76	34.23	34.33	238,835	-0.45(-1.29%)
Dec 06, 2005	34.83	35.18	34.65	34.78	796,302	+0.33(+0.97%)
Dec 05, 2005	34.86	34.86	34.32	34.45	151,354	-0.47(-1.35%)
Dec 02, 2005	34.96	35.32	34.89	34.91	235,724	-0.03(-0.08%)

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.