Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	38.88	38.78	38.03	38.09	348,940	-0.79(-2.04%)
Feb 27, 2006	38.59	39.30	38.40	38.88	286,893	+0.29(+0.74%)
Feb 24, 2006	38.47	38.70	38.10	38.59	222,723	-0.01(-0.03%)
Feb 23, 2006	38.79	39.17	38.35	38.60	270,522	-0.22(-0.56%)
Feb 22, 2006	38.84	39.33	38.59	38.82	229,898	+0.06(+0.15%)
Feb 21, 2006	38.35	38.81	38.35	38.76	339,643	+0.35(+0.90%)
Feb 17, 2006	39.24	39.24	38.25	38.41	254,454	-0.77(-1.97%)
Feb 16, 2006	39.05	39.26	38.91	39.19	192,003	+0.34(+0.87%)
Feb 15, 2006	38.78	39.19	38.49	38.85	291,036	+0.12(+0.31%)
Feb 14, 2006	38.02	39.04	37.60	38.73	374,507	+0.74(+1.95%)
Feb 13, 2006	37.98	38.06	37.50	37.99	251,019	-0.10(-0.26%)
Feb 10, 2006	37.98	38.15	37.20	38.09	275,979	-0.01(-0.03%)
Feb 09, 2006	37.71	38.50	37.67	38.10	343,180	+0.57(+1.53%)
Feb 08, 2006	37.05	37.65	36.67	37.52	293,360	+0.62(+1.69%)
Feb 07, 2006	36.48	37.09	36.42	36.90	404,621	+0.42(+1.14%)
Feb 06, 2006	36.50	36.66	36.20	36.49	242,126	-0.05(-0.14%)
Feb 03, 2006	36.32	36.61	36.22	36.53	275,777	-0.03(-0.08%)
Feb 02, 2006	37.09	37.36	36.20	36.56	270,421	-0.62(-1.68%)
Feb 01, 2006	36.96	37.47	36.64	37.19	208,070	+0.26(+0.70%)
Jan 31, 2006	36.91	37.38	36.38	36.93	370,566	+0.02(+0.05%)
Jan 30, 2006	36.52	37.15	36.49	36.91	259,608	+0.32(+0.87%)
Jan 27, 2006	36.61	36.79	36.16	36.59	295,786	-0.01(-0.03%)
Jan 26, 2006	36.94	36.82	36.29	36.60	397,244	-0.33(-0.88%)
Jan 25, 2006	37.32	37.51	36.64	36.93	284,367	-0.29(-0.77%)
Jan 24, 2006	36.61	37.99	36.52	37.22	498,299	+1.18(+3.27%)
Jan 23, 2006	35.81	36.28	35.64	36.04	236,063	+0.33(+0.91%)
Jan 20, 2006	37.06	37.06	35.67	35.71	265,874	-1.23(-3.32%)
Jan 19, 2006	36.16	36.96	36.04	36.94	144,103	+0.91(+2.53%)
Jan 18, 2006	36.00	36.32	35.79	36.03	170,882	-0.17(-0.46%)
Jan 17, 2006	35.92	36.31	35.64	36.20	245,157	+0.13(+0.36%)
Jan 13, 2006	36.33	36.52	36.06	36.07	196,348	-0.13(-0.36%)
Jan 12, 2006	36.19	36.56	36.10	36.20	197,359	+0.02(+0.05%)
Jan 11, 2006	36.46	36.46	35.80	36.18	274,059	-0.24(-0.65%)
Jan 10, 2006	35.99	36.61	35.96	36.42	285,074	+0.09(+0.24%)
Jan 09, 2006	35.89	36.41	35.86	36.33	244,248	+0.38(+1.05%)
Jan 06, 2006	35.56	35.95	35.29	35.95	300,232	+0.72(+2.05%)
Jan 05, 2006	35.28	35.34	34.76	35.23	301,142	-0.11(-0.31%)
Jan 04, 2006	35.49	35.63	35.24	35.34	232,324	-0.21(-0.58%)
Jan 03, 2006	35.20	35.56	34.25	35.55	363,088	+0.64(+1.84%)
Dec 30, 2005	34.90	35.05	34.57	34.90	312,662	+0.01(+0.03%)
Dec 29, 2005	35.39	35.47	34.88	34.89	298,110	-0.59(-1.67%)
Dec 28, 2005	35.45	35.69	35.13	35.49	263,448	+0.25(+0.70%)
Dec 27, 2005	36.12	36.12	35.09	35.24	324,283	-0.91(-2.52%)
Dec 23, 2005	36.07	36.48	36.05	36.15	176,440	+0.08(+0.22%)
Dec 22, 2005	36.02	36.11	35.69	36.07	250,311	+0.41(+1.14%)
Dec 21, 2005	36.00	36.13	35.59	35.66	502,442	-0.12(-0.33%)
Dec 20, 2005	35.72	36.17	35.57	35.78	324,687	+0.21(+0.58%)
Dec 19, 2005	36.76	36.76	35.55	35.57	473,641	-1.19(-3.23%)
Dec 16, 2005	36.75	37.38	36.56	36.76	974,669	+0.08(+0.22%)
Dec 15, 2005	36.17	36.74	35.79	36.68	1,044,902	+1.19(+3.35%)
Dec 14, 2005	35.62	36.46	35.18	35.50	1,145,451	+1.60(+4.73%)
Dec 13, 2005	33.15	35.03	33.15	33.89	555,799	+0.89(+2.70%)
Dec 12, 2005	33.00	33.15	32.86	33.00	348,132	+0.23(+0.69%)
Dec 09, 2005	32.47	32.77	32.31	32.77	215,953	+0.46(+1.41%)
Dec 08, 2005	32.46	32.97	32.21	32.32	190,790	-0.06(-0.18%)
Dec 07, 2005	32.67	33.00	32.34	32.38	357,732	-0.29(-0.88%)
Dec 06, 2005	32.71	32.94	32.48	32.67	270,421	+0.09(+0.27%)
Dec 05, 2005	32.64	33.01	32.49	32.58	443,022	+0.00(+0.00%)
Dec 02, 2005	32.45	32.60	32.06	32.58	220,601	+0.15(+0.46%)

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.