Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	35.74	35.67	35.33	35.56	29,113	-0.18(-0.50%)
Feb 27, 2006	35.98	36.27	35.52	35.74	61,458	+0.13(+0.37%)
Feb 24, 2006	35.70	35.73	35.39	35.61	18,896	+0.07(+0.20%)
Feb 23, 2006	35.31	35.94	35.31	35.54	34,675	-0.01(-0.03%)
Feb 22, 2006	34.95	35.55	34.95	35.55	29,048	+0.51(+1.46%)
Feb 21, 2006	35.58	35.58	35.04	35.04	18,509	-0.17(-0.48%)
Feb 17, 2006	35.80	35.83	35.05	35.21	70,768	-0.41(-1.15%)
Feb 16, 2006	35.29	35.70	35.11	35.62	21,400	+0.30(+0.85%)
Feb 15, 2006	35.05	35.36	34.76	35.32	21,267	+0.07(+0.20%)
Feb 14, 2006	34.50	35.51	34.50	35.25	33,590	+0.75(+2.17%)
Feb 13, 2006	34.71	34.98	34.50	34.50	23,203	-0.50(-1.43%)
Feb 10, 2006	34.77	35.00	34.40	35.00	42,057	+0.18(+0.52%)
Feb 09, 2006	35.00	35.12	34.49	34.82	42,484	+0.14(+0.40%)
Feb 08, 2006	34.79	35.10	34.52	34.68	45,066	-0.17(-0.49%)
Feb 07, 2006	34.74	35.20	34.74	34.85	69,761	-0.14(-0.40%)
Feb 06, 2006	34.94	35.00	34.87	34.99	32,507	-0.09(-0.26%)
Feb 03, 2006	35.14	35.17	34.23	35.08	57,466	-0.23(-0.65%)
Feb 02, 2006	35.86	35.89	35.16	35.31	41,982	-0.70(-1.94%)
Feb 01, 2006	36.32	36.46	35.75	36.01	30,632	-0.43(-1.18%)
Jan 31, 2006	36.29	36.45	36.00	36.44	26,528	+0.09(+0.25%)
Jan 30, 2006	36.76	36.80	36.30	36.35	28,619	-0.60(-1.62%)
Jan 27, 2006	37.00	37.09	36.77	36.95	20,307	+0.23(+0.63%)
Jan 26, 2006	36.73	36.75	36.56	36.72	27,957	+0.09(+0.25%)
Jan 25, 2006	36.70	37.10	36.33	36.63	26,315	-0.05(-0.14%)
Jan 24, 2006	36.53	36.82	36.45	36.68	42,009	+0.17(+0.47%)
Jan 23, 2006	36.70	36.80	36.45	36.51	32,604	-0.05(-0.14%)
Jan 20, 2006	37.65	37.65	36.27	36.56	101,872	-1.02(-2.71%)
Jan 19, 2006	37.03	37.63	37.03	37.58	78,905	+0.78(+2.12%)
Jan 18, 2006	36.58	37.16	36.58	36.80	78,588	+0.13(+0.35%)
Jan 17, 2006	37.07	37.19	36.41	36.67	10,490	-0.30(-0.81%)
Jan 13, 2006	36.86	37.25	36.86	36.97	25,183	+0.00(+0.00%)
Jan 12, 2006	36.71	37.00	36.71	36.97	29,500	+0.07(+0.19%)
Jan 11, 2006	37.55	37.55	36.44	36.90	35,046	-0.75(-1.99%)
Jan 10, 2006	37.21	38.00	37.02	37.65	18,652	+0.29(+0.78%)
Jan 09, 2006	37.15	37.55	36.92	37.36	78,908	+0.03(+0.08%)
Jan 06, 2006	37.46	37.69	37.17	37.33	28,935	+0.04(+0.11%)
Jan 05, 2006	37.61	37.78	37.28	37.29	14,711	-0.40(-1.06%)
Jan 04, 2006	37.28	38.09	37.13	37.69	32,003	+0.16(+0.43%)
Jan 03, 2006	37.09	37.62	36.51	37.53	53,591	+0.63(+1.71%)
Dec 30, 2005	37.12	37.34	36.90	36.90	29,937	-0.15(-0.40%)
Dec 29, 2005	37.32	37.57	37.00	37.05	14,308	-0.20(-0.54%)
Dec 28, 2005	37.16	37.53	37.00	37.25	14,600	+0.13(+0.35%)
Dec 27, 2005	37.44	37.53	37.01	37.12	25,300	-0.29(-0.78%)
Dec 23, 2005	36.99	37.49	36.99	37.41	8,562	+0.37(+1.00%)
Dec 22, 2005	37.44	37.70	36.63	37.04	66,297	-0.06(-0.16%)
Dec 21, 2005	36.59	37.19	36.56	37.10	62,819	+0.72(+1.98%)
Dec 20, 2005	36.38	36.94	36.32	36.38	22,072	-0.16(-0.44%)
Dec 19, 2005	36.75	37.04	36.33	36.54	42,947	-0.52(-1.40%)
Dec 16, 2005	37.06	37.18	36.92	37.06	72,474	+0.09(+0.24%)
Dec 15, 2005	37.76	37.76	36.93	36.97	44,093	-0.66(-1.75%)
Dec 14, 2005	37.42	38.07	37.33	37.63	36,671	+0.32(+0.86%)
Dec 13, 2005	37.47	37.56	36.91	37.31	51,542	-0.12(-0.32%)
Dec 12, 2005	38.63	38.68	37.19	37.43	99,111	-0.99(-2.58%)
Dec 09, 2005	38.19	38.69	38.02	38.42	53,975	+0.24(+0.63%)
Dec 08, 2005	37.85	38.71	37.55	38.18	94,379	+0.23(+0.61%)
Dec 07, 2005	37.30	37.98	37.17	37.95	79,335	+0.75(+2.02%)
Dec 06, 2005	37.08	37.37	36.95	37.20	130,308	+0.21(+0.57%)
Dec 05, 2005	37.08	37.08	36.65	36.99	55,576	-0.01(-0.03%)
Dec 02, 2005	37.00	37.18	36.59	37.00	54,262	-0.03(-0.08%)

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.