Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	32.51	32.72	32.41	32.69	146,085	+0.17(+0.53%)
Feb 27, 2006	32.37	32.57	32.13	32.51	108,676	+0.12(+0.37%)
Feb 24, 2006	32.77	32.83	32.33	32.39	65,180	-0.31(-0.94%)
Feb 23, 2006	32.62	32.80	32.39	32.70	86,611	+0.13(+0.41%)
Feb 22, 2006	32.28	32.68	32.27	32.57	184,762	+0.28(+0.88%)
Feb 21, 2006	32.73	32.73	32.14	32.28	74,691	-0.40(-1.23%)
Feb 17, 2006	32.81	32.94	32.62	32.69	53,894	-0.16(-0.48%)
Feb 16, 2006	32.80	32.95	32.73	32.84	58,966	+0.00(+0.00%)
Feb 15, 2006	33.09	33.25	32.73	32.84	127,951	-0.13(-0.38%)
Feb 14, 2006	33.25	33.29	32.73	32.97	130,994	-0.31(-0.92%)
Feb 13, 2006	33.31	33.67	33.20	33.28	87,752	-0.02(-0.05%)
Feb 10, 2006	33.32	33.33	33.20	33.29	85,723	-0.06(-0.19%)
Feb 09, 2006	33.36	33.40	33.24	33.36	102,589	+0.05(+0.14%)
Feb 08, 2006	33.25	33.33	33.08	33.31	108,803	+0.09(+0.26%)
Feb 07, 2006	33.83	33.88	33.22	33.22	69,745	-0.53(-1.57%)
Feb 06, 2006	34.03	34.03	33.46	33.75	99,419	-0.06(-0.19%)
Feb 03, 2006	33.24	33.85	33.03	33.81	105,505	+0.62(+1.85%)
Feb 02, 2006	32.69	33.23	32.69	33.20	122,371	+0.51(+1.57%)
Feb 01, 2006	32.47	33.36	32.38	32.69	156,737	+0.28(+0.85%)
Jan 31, 2006	32.84	33.00	32.22	32.41	609,702	-0.87(-2.61%)
Jan 30, 2006	33.57	33.88	33.28	33.28	133,911	-0.21(-0.64%)
Jan 27, 2006	33.67	33.89	33.40	33.49	113,621	-0.20(-0.59%)
Jan 26, 2006	33.24	33.97	33.24	33.69	239,544	+0.57(+1.71%)
Jan 25, 2006	33.33	33.49	32.81	33.12	108,803	-0.08(-0.24%)
Jan 24, 2006	33.81	33.96	33.05	33.20	190,722	-0.62(-1.84%)
Jan 23, 2006	34.07	34.26	33.80	33.82	145,831	-0.24(-0.69%)
Jan 20, 2006	33.79	34.28	33.76	34.06	233,457	+0.16(+0.47%)
Jan 19, 2006	33.93	34.18	33.80	33.90	111,466	+0.05(+0.14%)
Jan 18, 2006	33.79	34.13	33.61	33.85	206,193	-0.06(-0.16%)
Jan 17, 2006	33.44	34.25	33.44	33.91	427,476	+0.88(+2.65%)
Jan 13, 2006	33.47	33.50	32.88	33.03	297,116	-0.48(-1.44%)
Jan 12, 2006	33.55	33.81	33.28	33.51	108,042	+0.00(+0.00%)
Jan 11, 2006	32.69	33.51	32.64	33.51	1,050,494	+0.99(+3.06%)
Jan 10, 2006	32.33	32.62	32.08	32.52	53,513	+0.29(+0.91%)
Jan 09, 2006	32.57	32.66	31.98	32.23	74,183	-0.26(-0.80%)
Jan 06, 2006	31.54	32.54	31.50	32.49	102,335	+0.95(+3.00%)
Jan 05, 2006	32.25	32.27	31.35	31.54	111,085	-0.79(-2.44%)
Jan 04, 2006	32.10	32.57	32.10	32.33	83,060	+0.30(+0.94%)
Jan 03, 2006	31.94	32.36	31.30	32.03	292,297	-0.05(-0.15%)
Dec 30, 2005	31.39	32.16	31.02	32.08	149,128	+0.71(+2.26%)
Dec 29, 2005	31.52	31.53	31.32	31.37	39,057	-0.19(-0.60%)
Dec 28, 2005	31.76	32.10	31.51	31.56	85,596	-0.10(-0.32%)
Dec 27, 2005	32.08	32.11	31.59	31.66	46,539	-0.32(-0.99%)
Dec 23, 2005	31.85	32.00	31.82	31.98	26,503	+0.13(+0.40%)
Dec 22, 2005	32.06	32.41	31.72	31.85	161,936	-0.07(-0.22%)
Dec 21, 2005	31.54	32.02	31.19	31.92	367,242	+0.38(+1.20%)
Dec 20, 2005	30.68	31.62	30.68	31.54	577,493	+0.87(+2.83%)
Dec 19, 2005	29.98	30.91	29.83	30.68	155,215	+0.75(+2.50%)
Dec 16, 2005	29.89	30.04	29.85	29.93	70,252	+0.16(+0.53%)
Dec 15, 2005	29.26	29.77	28.90	29.77	278,982	+0.35(+1.21%)
Dec 14, 2005	30.36	30.36	29.15	29.41	149,889	-0.95(-3.12%)
Dec 13, 2005	30.64	30.64	30.06	30.36	27,137	-0.35(-1.16%)
Dec 12, 2005	30.75	30.89	30.34	30.72	30,814	+0.04(+0.13%)
Dec 09, 2005	30.60	30.70	30.36	30.68	14,202	+0.06(+0.18%)
Dec 08, 2005	30.72	30.75	30.22	30.62	46,412	-0.12(-0.38%)
Dec 07, 2005	30.68	30.75	30.57	30.74	23,206	+0.10(+0.33%)
Dec 06, 2005	30.75	30.75	30.40	30.64	48,948	-0.01(-0.03%)
Dec 05, 2005	30.82	30.91	30.44	30.64	186,918	-0.10(-0.33%)
Dec 02, 2005	30.34	30.88	30.18	30.75	180,577	+0.36(+1.19%)

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.