Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	30.74	31.41	30.82	31.17	3,263,095	+0.43(+1.41%)
Feb 27, 2006	30.34	30.90	30.34	30.74	1,443,098	+0.39(+1.30%)
Feb 24, 2006	30.33	30.46	30.30	30.35	397,504	-0.12(-0.39%)
Feb 23, 2006	30.49	30.61	30.42	30.46	435,791	-0.12(-0.39%)
Feb 22, 2006	30.46	30.69	30.35	30.58	466,192	+0.13(+0.41%)
Feb 21, 2006	31.00	31.05	30.35	30.46	991,534	-0.39(-1.25%)
Feb 17, 2006	31.01	31.27	30.81	30.84	1,294,146	-0.16(-0.51%)
Feb 16, 2006	29.68	31.43	29.68	31.00	3,593,436	+2.25(+7.82%)
Feb 15, 2006	29.40	29.42	28.50	28.75	1,441,572	-0.55(-1.88%)
Feb 14, 2006	29.34	29.46	29.05	29.30	842,581	+0.02(+0.05%)
Feb 13, 2006	30.07	30.07	29.21	29.28	1,337,140	+0.02(+0.08%)
Feb 10, 2006	29.48	29.54	29.21	29.26	536,662	+0.09(+0.32%)
Feb 09, 2006	29.36	29.98	29.09	29.17	1,257,003	-0.37(-1.25%)
Feb 08, 2006	29.79	29.99	29.21	29.54	3,927,976	-0.25(-0.84%)
Feb 07, 2006	29.95	30.30	29.66	29.79	1,007,688	-0.61(-2.02%)
Feb 06, 2006	30.27	30.68	30.18	30.40	948,285	-0.22(-0.72%)
Feb 03, 2006	30.13	30.97	30.13	30.62	1,560,760	-0.17(-0.56%)
Feb 02, 2006	31.04	31.04	30.71	30.79	509,441	-0.24(-0.79%)
Feb 01, 2006	32.63	32.63	30.86	31.04	1,751,307	-3.12(-9.14%)
Jan 31, 2006	34.11	34.27	33.76	34.16	7,105,210	+0.07(+0.21%)
Jan 30, 2006	34.43	34.61	33.69	34.09	2,100,220	-0.32(-0.94%)
Jan 27, 2006	34.61	34.94	34.36	34.41	662,337	-0.31(-0.88%)
Jan 26, 2006	34.46	35.03	34.23	34.72	1,922,011	+0.18(+0.52%)
Jan 25, 2006	34.35	34.57	34.21	34.54	487,053	+0.08(+0.23%)
Jan 24, 2006	34.23	34.58	34.23	34.46	781,016	+0.26(+0.76%)
Jan 23, 2006	33.90	34.24	33.83	34.20	871,583	+0.28(+0.81%)
Jan 20, 2006	34.20	34.27	33.72	33.92	2,830,992	-0.45(-1.30%)
Jan 19, 2006	33.80	34.51	33.77	34.37	913,305	+0.57(+1.67%)
Jan 18, 2006	33.49	33.85	33.38	33.80	2,289,369	-0.08(-0.23%)
Jan 17, 2006	33.82	34.02	33.66	33.88	359,979	-0.13(-0.39%)
Jan 13, 2006	33.92	34.62	33.63	34.02	1,112,502	+0.17(+0.51%)
Jan 12, 2006	34.00	34.20	33.66	33.84	846,651	-0.31(-0.92%)
Jan 11, 2006	34.20	34.30	33.98	34.16	601,662	+0.04(+0.12%)
Jan 10, 2006	33.61	34.20	33.61	34.12	622,650	+0.43(+1.28%)
Jan 09, 2006	33.33	34.02	33.33	33.69	960,242	+0.30(+0.89%)
Jan 06, 2006	33.66	33.68	33.09	33.39	712,200	-0.28(-0.82%)
Jan 05, 2006	32.23	33.91	32.08	33.66	1,123,696	+1.39(+4.31%)
Jan 04, 2006	32.22	32.66	32.07	32.27	1,284,860	+0.01(+0.02%)
Jan 03, 2006	32.03	32.26	31.57	32.26	627,738	+0.38(+1.18%)
Dec 30, 2005	31.60	31.89	31.49	31.89	200,723	+0.16(+0.50%)
Dec 29, 2005	31.74	32.01	31.66	31.73	95,273	+0.04(+0.12%)
Dec 28, 2005	31.43	31.78	31.37	31.69	294,471	-0.29(-0.91%)
Dec 23, 2005	31.86	32.03	31.64	31.98	124,148	+0.12(+0.37%)
Dec 22, 2005	31.54	31.97	31.53	31.86	179,735	+0.31(+1.00%)
Dec 21, 2005	31.71	32.00	31.49	31.55	420,145	-0.09(-0.27%)
Dec 20, 2005	31.17	31.77	30.91	31.63	1,262,727	+0.54(+1.74%)
Dec 19, 2005	31.29	31.29	30.93	31.09	614,000	-0.31(-0.98%)
Dec 16, 2005	31.71	31.78	31.06	31.40	1,123,823	-0.36(-1.14%)
Dec 15, 2005	31.82	31.88	31.56	31.76	536,535	-0.03(-0.10%)
Dec 14, 2005	31.55	31.84	31.45	31.79	547,220	+0.30(+0.95%)
Dec 13, 2005	31.42	31.66	31.38	31.49	251,349	+0.02(+0.07%)
Dec 12, 2005	31.52	31.77	31.35	31.47	435,537	+0.01(+0.03%)
Dec 09, 2005	31.27	31.60	31.05	31.46	608,531	+0.18(+0.58%)
Dec 08, 2005	31.64	31.68	31.05	31.28	467,846	-0.30(-0.95%)
Dec 07, 2005	32.15	32.23	31.55	31.58	399,157	-0.63(-1.95%)
Dec 06, 2005	32.12	32.41	32.06	32.21	728,481	+0.17(+0.52%)
Dec 05, 2005	32.02	32.11	31.61	32.04	363,032	-0.01(-0.02%)
Dec 02, 2005	31.78	32.08	31.76	32.05	436,046	+0.23(+0.72%)
Dec 01, 2005	31.75	31.86	31.58	31.82	540,987	+0.21(+0.67%)
Nov 30, 2005	31.97	32.04	31.49	31.61	490,997	-0.44(-1.37%)
Nov 29, 2005	31.80	32.40	31.74	32.05	812,053	+0.39(+1.24%)
Nov 28, 2005	31.86	31.90	31.49	31.66	292,435	-0.16(-0.49%)
Nov 25, 2005	32.22	32.22	31.66	31.82	194,999	-0.40(-1.24%)
Nov 23, 2005	32.21	32.28	32.04	32.22	275,390	-0.03(-0.10%)
Nov 22, 2005	32.38	32.38	31.98	32.25	606,241	-0.12(-0.36%)
Nov 21, 2005	32.19	32.39	32.04	32.37	580,292	-0.09(-0.29%)
Nov 18, 2005	32.20	32.46	32.04	32.46	761,681	+0.32(+1.00%)
Nov 17, 2005	31.29	32.31	31.29	32.14	847,796	+0.94(+3.00%)
Nov 16, 2005	31.29	31.40	30.82	31.20	556,760	-0.13(-0.40%)
Nov 15, 2005	30.97	31.60	30.86	31.33	1,010,995	+0.42(+1.37%)
Nov 14, 2005	30.74	30.91	30.58	30.90	409,079	+0.24(+0.79%)
Nov 11, 2005	30.19	30.90	30.18	30.66	660,683	+0.42(+1.38%)
Nov 10, 2005	30.33	30.34	30.02	30.24	1,127,639	-0.02(-0.05%)
Nov 09, 2005	30.33	30.71	29.98	30.26	719,323	+0.00(+0.00%)
Nov 08, 2005	30.77	30.81	30.23	30.26	811,289	-0.43(-1.41%)
Nov 07, 2005	30.23	31.23	30.16	30.69	1,359,145	+0.53(+1.75%)
Nov 04, 2005	30.15	30.49	29.78	30.16	799,969	+0.09(+0.29%)
Nov 03, 2005	29.97	30.09	29.85	30.08	374,607	+0.19(+0.63%)
Nov 02, 2005	29.44	29.92	29.32	29.89	713,472	+0.39(+1.33%)
Nov 01, 2005	29.48	29.56	29.17	29.50	422,689	+0.05(+0.16%)
Oct 31, 2005	29.08	29.99	29.06	29.45	2,169,036	+0.44(+1.52%)
Oct 28, 2005	28.94	29.40	28.74	29.01	1,006,289	+0.15(+0.52%)
Oct 27, 2005	29.40	29.40	28.63	28.86	577,748	-0.50(-1.71%)
Oct 26, 2005	30.27	30.27	29.36	29.36	1,084,645	-0.20(-0.66%)
Oct 25, 2005	29.28	30.11	29.18	29.56	1,244,537	+0.16(+0.53%)
Oct 24, 2005	29.38	29.52	28.97	29.40	683,834	+0.01(+0.03%)
Oct 21, 2005	29.44	29.51	29.22	29.39	402,592	+0.14(+0.48%)
Oct 20, 2005	29.80	29.87	29.17	29.25	401,828	-0.58(-1.95%)
Oct 19, 2005	29.26	29.89	28.91	29.83	485,272	+0.46(+1.55%)
Oct 18, 2005	29.81	29.95	29.24	29.38	458,560	-0.42(-1.40%)
Oct 17, 2005	29.85	29.89	29.17	29.80	393,815	-0.05(-0.18%)
Oct 14, 2005	29.60	30.03	29.25	29.85	739,294	+0.17(+0.56%)
Oct 13, 2005	29.64	29.76	29.37	29.69	1,144,939	-0.11(-0.37%)
Oct 12, 2005	29.87	30.13	28.98	29.80	933,784	-0.08(-0.26%)
Oct 11, 2005	30.23	30.38	29.72	29.87	842,199	-0.26(-0.86%)
Oct 10, 2005	30.72	30.77	30.11	30.13	484,891	-0.61(-1.97%)
Oct 07, 2005	30.75	30.88	30.38	30.74	448,766	+0.08(+0.26%)
Oct 06, 2005	31.19	31.23	30.16	30.66	1,035,291	-0.47(-1.52%)
Oct 05, 2005	31.30	31.51	31.13	31.13	1,099,528	-0.24(-0.75%)
Oct 04, 2005	31.47	31.51	31.29	31.37	909,616	-0.08(-0.25%)
Oct 03, 2005	31.47	31.68	31.34	31.45	691,339	-0.02(-0.05%)
Sep 30, 2005	31.56	31.57	31.11	31.46	1,174,958	-0.02(-0.07%)

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.