Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	30.55	30.65	30.19	30.50	5,035,164	-0.06(-0.19%)
Feb 27, 2006	30.30	30.62	30.23	30.55	2,871,740	+0.36(+1.20%)
Feb 24, 2006	29.97	30.37	29.93	30.19	2,793,383	+0.04(+0.12%)
Feb 23, 2006	30.28	30.30	29.76	30.16	6,587,373	-0.39(-1.28%)
Feb 22, 2006	30.51	30.60	30.37	30.55	6,201,928	+0.20(+0.65%)
Feb 21, 2006	30.09	30.39	30.00	30.35	5,596,068	-0.18(-0.60%)
Feb 17, 2006	30.80	30.83	30.44	30.53	5,461,620	-0.26(-0.85%)
Feb 16, 2006	31.29	31.30	30.77	30.80	4,665,504	-0.36(-1.16%)
Feb 15, 2006	31.39	31.47	31.13	31.16	2,854,406	-0.31(-0.97%)
Feb 14, 2006	30.91	31.82	30.86	31.46	3,780,319	+0.75(+2.45%)
Feb 13, 2006	30.89	31.10	30.62	30.71	3,211,242	-0.25(-0.80%)
Feb 10, 2006	30.84	31.09	30.77	30.96	2,026,157	+0.12(+0.39%)
Feb 09, 2006	30.93	31.28	30.62	30.84	3,915,331	-0.16(-0.50%)
Feb 08, 2006	31.04	31.08	30.70	30.99	3,232,663	-0.06(-0.21%)
Feb 07, 2006	31.17	31.46	31.05	31.06	2,994,350	-0.26(-0.82%)
Feb 06, 2006	31.67	31.77	31.04	31.31	4,171,120	-0.47(-1.47%)
Feb 03, 2006	31.86	32.29	31.75	31.78	3,195,176	-0.36(-1.13%)
Feb 02, 2006	32.21	32.26	31.31	32.14	6,486,608	-0.22(-0.68%)
Feb 01, 2006	32.19	32.70	32.14	32.36	4,373,496	+0.16(+0.51%)
Jan 31, 2006	32.60	32.68	32.10	32.20	4,768,524	-0.62(-1.88%)
Jan 30, 2006	33.27	33.27	32.75	32.82	3,808,928	-0.21(-0.62%)
Jan 27, 2006	32.79	33.42	32.60	33.02	4,924,252	+0.24(+0.74%)
Jan 26, 2006	31.73	33.06	32.24	32.78	6,705,755	+1.06(+3.33%)
Jan 25, 2006	32.11	32.12	31.58	31.72	4,053,583	-0.43(-1.35%)
Jan 24, 2006	31.74	32.57	31.74	32.16	4,101,218	-0.16(-0.48%)
Jan 23, 2006	32.04	32.43	32.00	32.31	3,507,478	+0.38(+1.18%)
Jan 20, 2006	32.64	32.72	31.85	31.94	7,147,431	-0.66(-2.02%)
Jan 19, 2006	32.92	33.28	32.32	32.60	5,418,355	-0.18(-0.56%)
Jan 18, 2006	32.95	33.28	32.68	32.78	2,055,612	-0.16(-0.50%)
Jan 17, 2006	33.42	33.51	32.87	32.95	3,002,947	-0.58(-1.74%)
Jan 13, 2006	33.62	33.67	33.39	33.53	2,423,440	-0.09(-0.25%)
Jan 12, 2006	33.83	33.98	33.55	33.61	3,525,940	-0.20(-0.59%)
Jan 11, 2006	33.48	33.83	33.38	33.81	3,418,269	+0.54(+1.62%)
Jan 10, 2006	33.39	33.48	33.06	33.27	2,450,781	-0.24(-0.72%)
Jan 09, 2006	33.14	33.60	33.10	33.51	3,102,584	+0.01(+0.04%)
Jan 06, 2006	33.32	33.80	33.34	33.50	3,722,679	+0.18(+0.55%)
Jan 05, 2006	33.20	33.34	33.05	33.31	4,325,579	+0.32(+0.97%)
Jan 04, 2006	32.63	33.07	32.54	32.99	3,221,530	+0.36(+1.11%)
Jan 03, 2006	31.82	32.64	31.59	32.63	5,417,086	+0.94(+2.95%)
Dec 30, 2005	31.60	31.77	31.41	31.70	2,301,958	-0.07(-0.22%)
Dec 29, 2005	31.50	31.99	31.49	31.77	3,640,375	+0.13(+0.43%)
Dec 28, 2005	31.80	31.94	31.54	31.63	3,727,048	-0.06(-0.20%)
Dec 27, 2005	32.19	32.46	31.65	31.70	1,896,924	-0.47(-1.46%)
Dec 23, 2005	32.12	32.35	32.03	32.16	1,264,569	+0.05(+0.15%)
Dec 22, 2005	32.18	32.21	31.78	32.12	1,972,745	+0.06(+0.18%)
Dec 21, 2005	32.11	32.46	31.87	32.06	3,405,021	+0.06(+0.18%)
Dec 20, 2005	30.93	32.05	30.93	32.00	4,323,606	+0.52(+1.65%)
Dec 19, 2005	31.61	31.66	31.26	31.48	4,413,238	-0.29(-0.92%)
Dec 16, 2005	31.94	32.16	31.77	31.77	6,845,699	-0.16(-0.51%)
Dec 15, 2005	32.04	32.18	31.55	31.94	3,626,282	-0.10(-0.31%)
Dec 14, 2005	32.07	32.25	31.94	32.04	3,791,312	+0.06(+0.20%)
Dec 13, 2005	31.90	32.26	31.70	31.97	3,141,340	+0.04(+0.13%)
Dec 12, 2005	32.16	32.28	31.75	31.93	3,592,459	-0.28(-0.86%)
Dec 09, 2005	31.77	32.48	31.68	32.21	3,880,098	+0.67(+2.14%)
Dec 08, 2005	31.59	31.80	31.43	31.53	3,881,225	-0.05(-0.16%)
Dec 07, 2005	32.16	32.20	31.53	31.58	2,610,455	-0.66(-2.05%)
Dec 06, 2005	32.43	32.59	32.09	32.24	4,078,105	+0.05(+0.15%)
Dec 05, 2005	32.99	32.99	32.04	32.19	5,299,550	-0.80(-2.43%)
Dec 02, 2005	33.03	33.17	32.84	32.99	2,298,576	-0.04(-0.11%)

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.