Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.15	37.47	36.49	36.81	2,000,476	-0.33(-0.90%)
Feb 27, 2006	37.64	37.92	37.02	37.15	1,223,262	-0.93(-2.44%)
Feb 24, 2006	37.18	38.22	37.04	38.08	1,748,332	+1.34(+3.65%)
Feb 23, 2006	36.78	37.51	36.17	36.74	1,319,414	+0.28(+0.77%)
Feb 22, 2006	36.78	36.92	36.18	36.45	1,082,915	-0.93(-2.48%)
Feb 21, 2006	37.65	37.97	36.90	37.38	1,376,854	+0.57(+1.55%)
Feb 17, 2006	37.02	37.48	36.38	36.81	1,806,915	-0.08(-0.21%)
Feb 16, 2006	36.08	37.13	35.95	36.89	1,360,410	+1.45(+4.10%)
Feb 15, 2006	35.84	36.47	35.22	35.44	1,448,455	-0.18(-0.52%)
Feb 14, 2006	35.21	35.96	34.55	35.62	1,956,853	-0.27(-0.76%)
Feb 13, 2006	36.87	37.13	35.70	35.89	1,541,867	-1.18(-3.19%)
Feb 10, 2006	36.22	37.38	35.30	37.08	2,821,998	+0.95(+2.62%)
Feb 09, 2006	37.74	38.46	36.07	36.13	2,304,008	-1.34(-3.58%)
Feb 08, 2006	37.22	37.85	36.27	37.47	1,963,477	+0.08(+0.21%)
Feb 07, 2006	38.97	39.00	37.35	37.39	2,521,550	-1.78(-4.54%)
Feb 06, 2006	39.41	39.78	38.71	39.17	1,199,280	+0.20(+0.52%)
Feb 03, 2006	39.19	39.38	38.45	38.97	1,085,770	-0.32(-0.82%)
Feb 02, 2006	39.26	39.79	38.66	39.29	1,786,588	-0.20(-0.51%)
Feb 01, 2006	40.47	41.08	39.38	39.49	1,475,748	-1.03(-2.55%)
Jan 31, 2006	40.03	40.75	39.98	40.53	1,267,227	+0.45(+1.11%)
Jan 30, 2006	39.48	40.28	39.41	40.08	1,327,408	+1.20(+3.09%)
Jan 27, 2006	38.97	39.27	38.28	38.88	1,790,356	+0.51(+1.32%)
Jan 26, 2006	38.62	38.75	37.14	38.37	1,791,384	-0.13(-0.34%)
Jan 25, 2006	39.84	39.87	38.08	38.50	2,254,447	-1.16(-2.94%)
Jan 24, 2006	39.06	40.17	39.01	39.67	2,586,070	+0.46(+1.18%)
Jan 23, 2006	38.47	39.35	38.32	39.20	1,628,199	+0.52(+1.34%)
Jan 20, 2006	39.23	39.32	37.95	38.69	1,545,064	+0.43(+1.12%)
Jan 19, 2006	37.09	38.38	36.78	38.26	1,643,158	+1.23(+3.31%)
Jan 18, 2006	37.89	37.99	36.28	37.03	1,508,293	-0.95(-2.49%)
Jan 17, 2006	38.44	38.75	37.79	37.98	1,852,935	+0.17(+0.44%)
Jan 13, 2006	36.61	37.87	36.60	37.81	1,250,212	+0.78(+2.10%)
Jan 12, 2006	37.79	38.42	36.97	37.03	1,451,881	-0.46(-1.24%)
Jan 11, 2006	36.91	37.65	36.60	37.50	1,895,302	+0.30(+0.80%)
Jan 10, 2006	36.87	38.02	36.83	37.20	1,829,868	+0.16(+0.43%)
Jan 09, 2006	37.42	37.51	36.43	37.04	1,734,058	-0.38(-1.01%)
Jan 06, 2006	36.12	37.52	35.92	37.42	3,130,783	+1.83(+5.14%)
Jan 05, 2006	36.38	36.65	35.34	35.59	1,671,707	-1.16(-3.17%)
Jan 04, 2006	35.68	36.95	35.49	36.75	1,853,963	+0.50(+1.38%)
Jan 03, 2006	35.64	36.40	35.51	36.25	1,990,541	+0.96(+2.73%)
Dec 30, 2005	34.90	35.63	34.63	35.29	982,766	+0.04(+0.12%)
Dec 29, 2005	35.75	35.89	35.18	35.25	896,320	-0.56(-1.57%)
Dec 28, 2005	35.09	35.97	34.97	35.81	977,513	+0.72(+2.05%)
Dec 27, 2005	36.30	36.30	34.72	35.09	1,495,275	-1.51(-4.14%)
Dec 23, 2005	36.82	36.87	35.88	36.60	1,046,373	-0.58(-1.55%)
Dec 22, 2005	37.13	37.57	37.00	37.18	1,296,803	+0.27(+0.74%)
Dec 21, 2005	37.04	37.37	36.51	36.91	1,017,481	+0.13(+0.36%)
Dec 20, 2005	36.82	37.03	36.48	36.78	1,017,367	+0.28(+0.77%)
Dec 19, 2005	36.74	37.13	36.22	36.50	1,123,911	-0.22(-0.60%)
Dec 16, 2005	38.06	38.08	36.66	36.72	1,599,079	-1.19(-3.14%)
Dec 15, 2005	38.44	38.44	36.91	37.91	2,288,477	-0.58(-1.50%)
Dec 14, 2005	38.24	38.67	37.68	38.49	1,583,206	+0.17(+0.43%)
Dec 13, 2005	37.92	38.98	37.92	38.32	2,718,766	+0.88(+2.36%)
Dec 12, 2005	37.84	37.89	37.12	37.44	1,652,408	+0.59(+1.59%)
Dec 09, 2005	37.22	37.22	36.20	36.85	1,597,709	-0.50(-1.34%)
Dec 08, 2005	36.52	37.38	36.31	37.35	2,249,879	+0.97(+2.67%)
Dec 07, 2005	36.34	37.19	36.18	36.38	4,163,224	+0.71(+1.99%)
Dec 06, 2005	33.50	35.95	33.36	35.67	4,230,714	+2.30(+6.90%)
Dec 05, 2005	33.62	33.80	33.27	33.36	3,571,121	+0.10(+0.29%)
Dec 02, 2005	33.36	33.50	32.79	33.27	2,606,397	+0.07(+0.21%)

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.