Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	35.12	35.10	34.58	34.74	3,523,086	-0.38(-1.07%)
Feb 27, 2006	34.85	35.19	34.85	35.12	2,248,963	+0.08(+0.22%)
Feb 24, 2006	35.36	35.36	34.80	35.04	2,216,259	+0.14(+0.40%)
Feb 23, 2006	34.75	35.22	34.75	34.90	3,341,677	+0.09(+0.27%)
Feb 22, 2006	34.63	34.84	34.57	34.81	2,559,148	+0.45(+1.30%)
Feb 21, 2006	34.35	34.50	34.14	34.36	2,813,120	-0.02(-0.05%)
Feb 17, 2006	34.55	34.55	34.05	34.38	2,412,828	+0.35(+1.02%)
Feb 16, 2006	33.76	34.07	33.72	34.03	2,737,320	+0.30(+0.89%)
Feb 15, 2006	33.70	33.87	33.43	33.73	3,550,000	-0.01(-0.03%)
Feb 14, 2006	33.79	34.08	33.59	33.74	3,368,420	+0.05(+0.16%)
Feb 13, 2006	33.52	33.82	33.45	33.69	2,145,398	+0.19(+0.56%)
Feb 10, 2006	33.76	33.93	33.38	33.50	2,931,505	-0.26(-0.78%)
Feb 09, 2006	33.59	34.08	33.59	33.77	2,789,103	+0.18(+0.52%)
Feb 08, 2006	33.23	33.65	33.22	33.59	2,189,856	+0.33(+0.99%)
Feb 07, 2006	33.51	33.69	33.26	33.26	1,996,012	-0.41(-1.20%)
Feb 06, 2006	33.55	33.74	33.40	33.67	1,331,356	+0.03(+0.09%)
Feb 03, 2006	33.74	34.08	33.61	33.64	2,127,513	-0.41(-1.21%)
Feb 02, 2006	33.91	34.18	33.83	34.05	2,770,195	+0.07(+0.21%)
Feb 01, 2006	33.53	34.17	33.53	33.98	4,231,179	+0.45(+1.33%)
Jan 31, 2006	33.96	34.05	33.50	33.53	3,691,380	-0.54(-1.59%)
Jan 30, 2006	34.37	34.43	33.97	34.07	2,667,482	-0.45(-1.29%)
Jan 27, 2006	34.20	34.70	34.14	34.52	2,432,587	+0.13(+0.39%)
Jan 26, 2006	34.13	34.58	34.03	34.38	3,083,105	+0.26(+0.76%)
Jan 25, 2006	34.49	34.60	34.00	34.13	5,238,043	-0.25(-0.72%)
Jan 24, 2006	34.41	34.63	33.90	34.37	5,102,284	-0.68(-1.94%)
Jan 23, 2006	35.10	35.43	34.90	35.05	3,372,168	-0.08(-0.22%)
Jan 20, 2006	34.96	35.51	34.96	35.13	3,813,341	-0.28(-0.78%)
Jan 19, 2006	35.53	35.71	35.33	35.41	2,203,654	-0.14(-0.40%)
Jan 18, 2006	35.89	36.08	35.22	35.55	3,252,591	-0.35(-0.97%)
Jan 17, 2006	35.72	36.06	35.61	35.89	2,326,807	-0.16(-0.44%)
Jan 13, 2006	36.08	36.19	35.98	36.05	2,125,469	+0.15(+0.41%)
Jan 12, 2006	35.92	36.10	35.69	35.91	2,297,339	-0.01(-0.03%)
Jan 11, 2006	35.81	36.25	35.76	35.92	3,301,648	+0.48(+1.34%)
Jan 10, 2006	35.37	35.54	35.36	35.44	2,173,674	-0.34(-0.95%)
Jan 09, 2006	35.46	35.79	35.45	35.78	2,307,219	+0.43(+1.21%)
Jan 06, 2006	35.22	35.47	35.08	35.35	2,233,974	+0.21(+0.58%)
Jan 05, 2006	35.17	35.29	34.97	35.15	2,457,626	+0.13(+0.37%)
Jan 04, 2006	34.88	35.19	34.78	35.02	4,457,557	+0.14(+0.39%)
Jan 03, 2006	35.04	35.04	34.50	34.88	2,640,398	-0.14(-0.39%)
Dec 30, 2005	35.08	35.21	34.98	35.02	2,398,519	-0.20(-0.57%)
Dec 29, 2005	35.55	35.69	35.18	35.22	2,481,644	-0.36(-1.01%)
Dec 28, 2005	35.00	35.66	35.00	35.58	2,830,325	+0.50(+1.42%)
Dec 27, 2005	35.14	35.30	35.03	35.08	1,807,790	-0.05(-0.13%)
Dec 23, 2005	35.14	35.21	35.02	35.12	1,660,107	+0.11(+0.32%)
Dec 22, 2005	34.98	35.28	34.98	35.01	2,361,727	+0.05(+0.15%)
Dec 21, 2005	35.14	35.28	34.86	34.96	2,041,152	-0.07(-0.20%)
Dec 20, 2005	35.22	35.24	34.90	35.03	3,822,880	+0.48(+1.39%)
Dec 19, 2005	34.71	34.78	34.43	34.55	2,879,893	-0.16(-0.46%)
Dec 16, 2005	34.46	34.97	34.49	34.71	4,625,850	+0.25(+0.73%)
Dec 15, 2005	34.68	34.73	34.31	34.46	3,010,712	-0.22(-0.63%)
Dec 14, 2005	34.78	35.02	34.57	34.67	3,108,145	-0.16(-0.46%)
Dec 13, 2005	34.33	34.87	34.24	34.83	3,211,199	+0.48(+1.38%)
Dec 12, 2005	34.31	34.57	34.09	34.36	2,434,801	+0.16(+0.48%)
Dec 09, 2005	34.21	34.36	34.05	34.19	2,241,639	+0.09(+0.28%)
Dec 08, 2005	34.14	34.41	34.06	34.10	3,214,435	-0.11(-0.33%)
Dec 07, 2005	34.70	34.70	34.19	34.21	2,947,176	-0.80(-2.30%)
Dec 06, 2005	34.99	35.30	34.94	35.01	2,295,295	+0.14(+0.40%)
Dec 05, 2005	34.97	35.03	34.76	34.87	1,596,401	-0.09(-0.27%)
Dec 02, 2005	34.95	35.12	34.84	34.97	2,505,491	-0.12(-0.35%)

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.