Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.31	37.28	36.64	36.66	121,473	-0.65(-1.74%)
Feb 27, 2006	37.23	37.39	37.16	37.31	143,892	+0.17(+0.46%)
Feb 24, 2006	37.42	37.42	36.99	37.14	296,847	-0.28(-0.76%)
Feb 23, 2006	37.67	37.72	37.26	37.42	216,076	-0.39(-1.03%)
Feb 22, 2006	37.55	37.90	37.38	37.81	154,226	+0.20(+0.52%)
Feb 21, 2006	37.39	37.74	37.22	37.62	222,118	+0.19(+0.50%)
Feb 17, 2006	37.36	37.43	37.22	37.43	225,298	+0.10(+0.27%)
Feb 16, 2006	36.61	37.38	36.54	37.33	170,285	+0.72(+1.98%)
Feb 15, 2006	36.29	36.89	36.14	36.60	228,955	+0.31(+0.87%)
Feb 14, 2006	35.89	36.60	35.53	36.29	299,073	+0.33(+0.93%)
Feb 13, 2006	36.38	36.38	35.77	35.96	284,922	-0.45(-1.23%)
Feb 10, 2006	36.20	36.46	35.89	36.40	423,726	+0.14(+0.40%)
Feb 09, 2006	38.04	38.05	36.14	36.26	687,820	-2.45(-6.34%)
Feb 08, 2006	35.98	38.79	35.98	38.71	554,740	+2.89(+8.06%)
Feb 07, 2006	36.03	36.26	35.68	35.82	228,796	-0.13(-0.37%)
Feb 06, 2006	36.60	36.60	35.91	35.96	157,088	-0.68(-1.85%)
Feb 03, 2006	35.57	36.69	35.57	36.64	139,440	+1.06(+2.99%)
Feb 02, 2006	35.88	36.04	35.48	35.57	137,532	-0.37(-1.03%)
Feb 01, 2006	36.23	36.23	35.71	35.94	197,633	-0.35(-0.95%)
Jan 31, 2006	35.13	36.29	34.94	36.29	200,813	+1.09(+3.11%)
Jan 30, 2006	35.19	35.34	35.04	35.20	87,130	+0.01(+0.02%)
Jan 27, 2006	35.55	35.65	35.10	35.19	94,762	-0.36(-1.01%)
Jan 26, 2006	35.00	35.62	34.97	35.55	113,046	+0.64(+1.82%)
Jan 25, 2006	35.16	35.16	34.59	34.91	164,879	-0.27(-0.77%)
Jan 24, 2006	35.06	35.45	35.06	35.18	100,486	+0.22(+0.63%)
Jan 23, 2006	35.16	35.22	34.90	34.96	122,109	-0.25(-0.70%)
Jan 20, 2006	35.72	36.07	35.21	35.21	182,210	-0.53(-1.50%)
Jan 19, 2006	35.68	35.76	35.50	35.74	130,059	+0.08(+0.23%)
Jan 18, 2006	35.81	35.94	35.38	35.66	131,013	-0.23(-0.65%)
Jan 17, 2006	35.39	35.89	35.25	35.89	140,235	+0.50(+1.42%)
Jan 13, 2006	35.66	35.74	35.16	35.39	107,004	-0.18(-0.50%)
Jan 12, 2006	36.00	36.03	35.43	35.57	91,741	-0.40(-1.12%)
Jan 11, 2006	35.85	36.01	35.50	35.97	118,929	+0.12(+0.33%)
Jan 10, 2006	35.85	36.14	35.79	35.85	139,758	-0.14(-0.38%)
Jan 09, 2006	35.55	36.22	35.55	35.99	127,038	+0.43(+1.22%)
Jan 06, 2006	35.54	35.88	35.32	35.55	109,707	+0.07(+0.20%)
Jan 05, 2006	34.84	35.57	34.83	35.48	144,846	+0.67(+1.93%)
Jan 04, 2006	35.20	35.27	34.77	34.81	115,272	-0.32(-0.91%)
Jan 03, 2006	34.59	35.18	34.48	35.13	143,892	+0.58(+1.69%)
Dec 30, 2005	34.43	34.59	34.20	34.55	127,515	+0.02(+0.05%)
Dec 29, 2005	34.59	34.68	34.51	34.53	113,682	-0.06(-0.18%)
Dec 28, 2005	34.55	34.67	34.50	34.59	109,230	+0.11(+0.31%)
Dec 27, 2005	34.91	34.91	34.45	34.48	170,603	-0.42(-1.21%)
Dec 23, 2005	34.17	35.05	34.17	34.91	80,611	+0.23(+0.67%)
Dec 22, 2005	34.69	34.77	34.35	34.67	156,452	+0.02(+0.05%)
Dec 21, 2005	34.31	34.66	34.30	34.65	168,218	+0.38(+1.12%)
Dec 20, 2005	34.12	34.58	34.12	34.27	154,067	+0.21(+0.63%)
Dec 19, 2005	33.94	34.60	33.94	34.06	167,582	-0.48(-1.40%)
Dec 16, 2005	34.51	34.81	34.50	34.54	269,340	+0.03(+0.09%)
Dec 15, 2005	34.80	34.89	34.48	34.51	201,131	-0.35(-1.01%)
Dec 14, 2005	34.53	34.89	34.53	34.86	207,808	+0.33(+0.95%)
Dec 13, 2005	33.65	34.81	33.65	34.54	314,018	+0.89(+2.64%)
Dec 12, 2005	33.86	34.33	33.43	33.65	201,449	-0.14(-0.43%)
Dec 09, 2005	33.41	34.09	33.41	33.79	191,114	+0.43(+1.30%)
Dec 08, 2005	32.93	33.62	32.93	33.36	241,675	+0.43(+1.30%)
Dec 07, 2005	32.96	33.27	32.93	32.93	196,043	-0.08(-0.25%)
Dec 06, 2005	33.02	33.42	32.95	33.01	184,595	+0.02(+0.06%)
Dec 05, 2005	32.75	33.12	32.70	32.99	211,624	+0.23(+0.69%)
Dec 02, 2005	32.59	32.79	32.43	32.77	225,298	+0.18(+0.56%)

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.