Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.57	37.57	36.70	36.98	315,137	-0.59(-1.57%)
Feb 27, 2006	37.44	37.76	37.26	37.57	287,184	+0.21(+0.56%)
Feb 24, 2006	37.18	37.62	36.97	37.36	251,583	+0.17(+0.45%)
Feb 23, 2006	36.50	37.94	36.43	37.19	555,941	+0.30(+0.80%)
Feb 22, 2006	35.27	37.14	35.20	36.90	829,963	+1.66(+4.71%)
Feb 21, 2006	34.98	35.40	34.57	35.24	911,944	+0.22(+0.62%)
Feb 17, 2006	35.30	35.40	35.02	35.02	420,936	-0.27(-0.77%)
Feb 16, 2006	35.56	36.70	34.19	35.29	1,100,726	+0.91(+2.64%)
Feb 15, 2006	34.22	34.63	33.95	34.38	844,253	+0.18(+0.51%)
Feb 14, 2006	33.96	34.50	33.70	34.21	744,096	+0.28(+0.82%)
Feb 13, 2006	33.74	34.02	33.65	33.93	700,849	+0.14(+0.43%)
Feb 10, 2006	33.91	33.97	33.39	33.78	452,650	-0.12(-0.35%)
Feb 09, 2006	34.02	34.18	33.78	33.90	380,196	-0.08(-0.23%)
Feb 08, 2006	33.91	34.26	33.74	33.98	703,607	+0.07(+0.21%)
Feb 07, 2006	33.82	34.30	33.50	33.91	767,662	+0.09(+0.26%)
Feb 06, 2006	34.30	35.90	33.55	33.82	2,207,344	+1.92(+6.03%)
Feb 03, 2006	31.57	32.34	31.36	31.90	273,771	+0.27(+0.86%)
Feb 02, 2006	32.05	32.16	31.23	31.63	322,157	-0.53(-1.66%)
Feb 01, 2006	32.17	32.38	31.92	32.17	360,641	-0.13(-0.40%)
Jan 31, 2006	32.39	32.56	31.97	32.29	361,267	-0.10(-0.30%)
Jan 30, 2006	32.36	32.75	32.36	32.39	499,281	+0.03(+0.10%)
Jan 27, 2006	32.72	33.33	32.11	32.36	467,818	-0.35(-1.07%)
Jan 26, 2006	32.79	32.98	32.19	32.71	309,497	+0.38(+1.18%)
Jan 25, 2006	32.52	33.18	32.08	32.32	505,424	-0.19(-0.59%)
Jan 24, 2006	31.06	32.61	30.94	32.52	514,198	+1.66(+5.38%)
Jan 23, 2006	30.35	30.93	30.20	30.86	191,915	+0.61(+2.00%)
Jan 20, 2006	31.13	31.18	29.96	30.25	174,867	-0.70(-2.27%)
Jan 19, 2006	30.30	31.03	30.07	30.95	243,561	+0.76(+2.51%)
Jan 18, 2006	30.27	30.31	29.66	30.19	185,397	-0.15(-0.50%)
Jan 17, 2006	30.70	30.70	29.81	30.35	165,591	-0.26(-0.83%)
Jan 13, 2006	30.75	30.98	30.31	30.60	192,918	-0.23(-0.75%)
Jan 12, 2006	31.31	31.46	30.78	30.83	245,566	-0.65(-2.05%)
Jan 11, 2006	31.10	31.50	30.66	31.48	247,823	+0.38(+1.23%)
Jan 10, 2006	30.79	31.13	30.45	31.10	154,685	+0.26(+0.83%)
Jan 09, 2006	30.76	31.22	30.62	30.84	178,628	+0.28(+0.91%)
Jan 06, 2006	30.23	30.64	29.84	30.56	190,160	+0.52(+1.73%)
Jan 05, 2006	29.58	30.30	29.58	30.04	196,052	+0.06(+0.21%)
Jan 04, 2006	29.60	30.11	29.45	29.98	236,541	+0.41(+1.40%)
Jan 03, 2006	29.05	29.61	28.26	29.56	327,422	+0.92(+3.20%)
Dec 30, 2005	28.89	28.89	28.31	28.65	184,018	-0.40(-1.37%)
Dec 29, 2005	29.25	29.36	28.65	29.05	118,709	-0.15(-0.52%)
Dec 28, 2005	28.72	29.25	28.58	29.20	113,444	+0.54(+1.89%)
Dec 27, 2005	29.49	29.64	28.64	28.66	175,995	-0.70(-2.39%)
Dec 23, 2005	29.42	29.74	29.12	29.36	81,855	+0.04(+0.14%)
Dec 22, 2005	28.81	29.39	28.81	29.32	208,587	+0.53(+1.86%)
Dec 21, 2005	28.38	29.20	28.38	28.78	183,391	+0.58(+2.07%)
Dec 20, 2005	28.40	28.59	28.00	28.20	275,902	-0.06(-0.20%)
Dec 19, 2005	28.96	29.01	28.07	28.26	366,407	-0.66(-2.29%)
Dec 16, 2005	29.51	29.88	28.92	28.92	445,505	-0.59(-2.00%)
Dec 15, 2005	30.15	30.16	29.08	29.51	214,730	-0.43(-1.44%)
Dec 14, 2005	30.31	30.60	29.83	29.94	331,559	-0.18(-0.61%)
Dec 13, 2005	29.92	30.29	29.75	30.12	276,027	+0.29(+0.96%)
Dec 12, 2005	30.04	30.15	29.77	29.84	277,908	-0.08(-0.27%)
Dec 09, 2005	29.88	30.19	29.28	29.92	142,526	-0.06(-0.19%)
Dec 08, 2005	29.78	30.51	29.52	29.97	275,150	+0.34(+1.16%)
Dec 07, 2005	30.63	30.68	29.36	29.63	393,859	-1.08(-3.51%)
Dec 06, 2005	30.91	31.08	30.36	30.71	179,129	+0.22(+0.71%)
Dec 05, 2005	31.00	31.11	30.31	30.49	189,910	-0.71(-2.28%)
Dec 02, 2005	30.82	31.20	30.55	31.20	276,403	+0.00(+0.00%)

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.