Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	32.60	32.64	32.34	32.38	73,203	-0.22(-0.68%)
Feb 27, 2006	32.63	32.69	32.49	32.60	106,394	+0.10(+0.32%)
Feb 24, 2006	32.51	32.54	32.44	32.50	170,562	+0.11(+0.35%)
Feb 23, 2006	32.51	32.52	32.38	32.38	62,877	+0.08(+0.25%)
Feb 22, 2006	32.08	32.31	32.08	32.30	248,745	+0.22(+0.69%)
Feb 21, 2006	32.13	32.21	32.01	32.08	137,003	+0.04(+0.12%)
Feb 17, 2006	31.93	32.05	31.88	32.04	35,772	+0.03(+0.08%)
Feb 16, 2006	31.83	32.03	31.78	32.01	63,430	+0.20(+0.61%)
Feb 15, 2006	31.89	32.01	31.63	31.82	73,388	-0.20(-0.63%)
Feb 14, 2006	31.70	32.02	31.66	32.02	41,857	+0.26(+0.82%)
Feb 13, 2006	31.64	31.80	31.63	31.76	78,551	+0.02(+0.05%)
Feb 10, 2006	32.08	32.08	31.60	31.74	321,395	-0.08(-0.24%)
Feb 09, 2006	32.05	32.06	31.78	31.82	330,246	+0.02(+0.07%)
Feb 08, 2006	31.73	31.86	31.56	31.80	110,635	+0.02(+0.05%)
Feb 07, 2006	31.97	32.05	31.73	31.78	79,288	-0.17(-0.53%)
Feb 06, 2006	31.94	32.02	31.83	31.95	37,431	+0.01(+0.02%)
Feb 03, 2006	31.82	32.08	31.75	31.94	61,587	-0.17(-0.52%)
Feb 02, 2006	32.35	32.37	32.07	32.11	47,388	-0.37(-1.15%)
Feb 01, 2006	32.34	32.50	32.34	32.49	646,110	+0.14(+0.44%)
Jan 31, 2006	32.33	32.51	32.19	32.34	167,612	+0.11(+0.34%)
Jan 30, 2006	32.21	32.24	32.13	32.24	146,591	+0.16(+0.49%)
Jan 27, 2006	32.32	32.43	32.06	32.08	255,014	+0.05(+0.17%)
Jan 26, 2006	31.97	32.09	31.93	32.02	195,271	+0.43(+1.37%)
Jan 25, 2006	31.66	31.70	31.50	31.59	200,618	+0.04(+0.14%)
Jan 24, 2006	31.51	31.60	31.43	31.55	130,549	+0.01(+0.03%)
Jan 23, 2006	31.40	31.55	31.36	31.54	100,862	+0.52(+1.66%)
Jan 20, 2006	31.56	31.57	31.02	31.02	78,366	-0.44(-1.40%)
Jan 19, 2006	31.37	31.51	31.35	31.46	32,821	+0.32(+1.03%)
Jan 18, 2006	31.24	31.25	31.00	31.14	122,989	-0.39(-1.24%)
Jan 17, 2006	31.43	31.53	31.35	31.53	170,562	-0.44(-1.39%)
Jan 13, 2006	31.83	31.99	31.81	31.98	59,558	-0.05(-0.15%)
Jan 12, 2006	32.08	32.11	31.93	32.02	203,753	-0.18(-0.57%)
Jan 11, 2006	32.01	32.22	32.01	32.21	109,344	+0.33(+1.04%)
Jan 10, 2006	31.73	31.88	31.73	31.88	43,700	-0.29(-0.91%)
Jan 09, 2006	32.08	32.17	32.01	32.17	273,269	-0.03(-0.10%)
Jan 06, 2006	32.00	32.20	31.96	32.20	42,225	+0.64(+2.03%)
Jan 05, 2006	31.81	31.81	31.56	31.56	103,628	-0.27(-0.85%)
Jan 04, 2006	31.73	31.90	31.67	31.83	74,310	+0.29(+0.93%)
Jan 03, 2006	31.07	31.61	31.04	31.54	43,885	+1.00(+3.27%)
Dec 30, 2005	30.45	30.56	30.40	30.54	70,991	-0.14(-0.46%)
Dec 29, 2005	30.70	30.75	30.63	30.68	87,401	+0.04(+0.14%)
Dec 28, 2005	30.86	30.87	30.56	30.64	37,616	+0.19(+0.63%)
Dec 27, 2005	30.67	30.70	30.43	30.45	26,921	-0.27(-0.87%)
Dec 23, 2005	30.72	30.72	30.61	30.72	29,687	-0.12(-0.40%)
Dec 22, 2005	30.79	30.84	30.72	30.84	72,097	+0.12(+0.39%)
Dec 21, 2005	30.72	30.73	30.65	30.72	22,127	+0.18(+0.60%)
Dec 20, 2005	30.59	30.60	30.47	30.54	133,315	-0.03(-0.09%)
Dec 19, 2005	30.70	30.73	30.55	30.57	23,233	-0.12(-0.41%)
Dec 16, 2005	30.70	30.79	30.65	30.69	17,701	+0.23(+0.75%)
Dec 15, 2005	30.59	30.59	30.37	30.46	108,607	-0.25(-0.83%)
Dec 14, 2005	30.70	30.77	30.70	30.72	82,238	+0.01(+0.02%)
Dec 13, 2005	30.54	30.78	30.48	30.71	64,721	+0.24(+0.80%)
Dec 12, 2005	30.51	30.53	30.40	30.47	23,786	+0.38(+1.26%)
Dec 09, 2005	30.04	30.19	30.04	30.09	15,304	+0.12(+0.42%)
Dec 08, 2005	29.94	30.17	29.85	29.96	416,357	+0.03(+0.09%)
Dec 07, 2005	30.13	30.14	29.87	29.94	64,721	-0.22(-0.74%)
Dec 06, 2005	30.04	30.26	30.04	30.16	15,673	+0.14(+0.45%)
Dec 05, 2005	30.04	30.07	29.91	30.02	221,270	+0.12(+0.42%)
Dec 02, 2005	29.84	29.95	29.81	29.90	23,786	+0.12(+0.42%)

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.