Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	35.59	35.24	34.36	34.79	1,021,100	-0.80(-2.25%)
Feb 27, 2006	35.49	35.73	35.22	35.59	787,400	-0.30(-0.84%)
Feb 24, 2006	35.14	35.90	34.90	35.89	454,200	+0.67(+1.90%)
Feb 23, 2006	35.90	36.22	35.14	35.22	847,700	-0.98(-2.71%)
Feb 22, 2006	36.40	36.48	35.44	36.20	1,625,000	+1.06(+3.02%)
Feb 21, 2006	35.24	35.54	34.87	35.14	595,000	-0.30(-0.85%)
Feb 17, 2006	35.30	35.59	35.18	35.44	426,300	-0.01(-0.03%)
Feb 16, 2006	35.00	35.45	35.00	35.45	524,000	+0.65(+1.87%)
Feb 15, 2006	34.15	34.84	34.13	34.80	538,900	+0.55(+1.61%)
Feb 14, 2006	33.70	34.25	33.22	34.25	625,000	+0.75(+2.24%)
Feb 13, 2006	33.58	33.70	33.22	33.50	309,000	-0.33(-0.98%)
Feb 10, 2006	33.79	33.94	33.52	33.83	458,900	-0.21(-0.62%)
Feb 09, 2006	33.86	34.53	33.86	34.04	441,000	-0.22(-0.64%)
Feb 08, 2006	34.58	34.70	34.12	34.26	538,500	-0.14(-0.41%)
Feb 07, 2006	34.65	34.79	34.25	34.40	611,600	-0.35(-1.01%)
Feb 06, 2006	34.80	35.00	34.37	34.75	651,600	-0.14(-0.40%)
Feb 03, 2006	34.45	35.00	34.45	34.89	599,800	+0.39(+1.13%)
Feb 02, 2006	34.73	34.99	34.42	34.50	620,100	-0.03(-0.09%)
Feb 01, 2006	33.95	34.62	33.95	34.53	351,800	+0.17(+0.49%)
Jan 31, 2006	34.53	34.58	34.06	34.36	447,800	-0.29(-0.84%)
Jan 30, 2006	34.21	34.89	34.16	34.65	240,200	+0.24(+0.70%)
Jan 27, 2006	34.38	34.69	34.35	34.41	410,200	+0.03(+0.09%)
Jan 26, 2006	34.37	34.76	34.08	34.38	535,500	+0.21(+0.61%)
Jan 25, 2006	34.08	34.20	33.70	34.17	439,300	+0.38(+1.12%)
Jan 24, 2006	33.48	33.92	33.43	33.79	481,200	+0.68(+2.05%)
Jan 23, 2006	33.05	33.23	32.75	33.11	862,800	-0.39(-1.16%)
Jan 20, 2006	34.15	34.18	33.44	33.50	355,600	-0.79(-2.30%)
Jan 19, 2006	33.75	34.52	33.73	34.29	625,400	+0.87(+2.60%)
Jan 18, 2006	33.20	33.66	33.14	33.42	591,700	-0.42(-1.24%)
Jan 17, 2006	33.95	34.07	33.70	33.84	362,100	-0.31(-0.91%)
Jan 13, 2006	34.11	34.40	33.97	34.15	334,200	-0.31(-0.90%)
Jan 12, 2006	34.65	34.98	34.37	34.46	618,000	-0.44(-1.26%)
Jan 11, 2006	34.24	34.91	34.16	34.90	653,900	+0.49(+1.42%)
Jan 10, 2006	33.58	34.58	33.50	34.41	765,800	+0.77(+2.29%)
Jan 09, 2006	33.38	33.75	33.26	33.64	540,800	+0.27(+0.81%)
Jan 06, 2006	33.38	33.39	33.15	33.37	964,600	+0.01(+0.03%)
Jan 05, 2006	33.27	33.39	33.18	33.36	587,500	+0.09(+0.27%)
Jan 04, 2006	32.47	33.27	32.47	33.27	681,400	+0.69(+2.12%)
Jan 03, 2006	32.23	32.75	31.32	32.58	810,500	+0.55(+1.72%)
Dec 30, 2005	32.20	32.20	31.90	32.03	358,900	-0.27(-0.84%)
Dec 29, 2005	32.26	32.41	32.04	32.30	424,500	+0.00(+0.00%)
Dec 28, 2005	32.14	32.51	32.00	32.30	298,300	+0.28(+0.87%)
Dec 27, 2005	32.60	32.69	31.91	32.02	373,000	-0.56(-1.72%)
Dec 23, 2005	32.56	32.85	32.47	32.58	212,200	+0.07(+0.22%)
Dec 22, 2005	31.46	32.53	31.46	32.51	569,900	+1.01(+3.21%)
Dec 21, 2005	31.98	32.12	31.42	31.50	560,100	-0.36(-1.13%)
Dec 20, 2005	31.93	32.15	31.71	31.86	387,400	-0.07(-0.22%)
Dec 19, 2005	32.93	32.93	31.63	31.93	893,900	-0.04(-0.13%)
Dec 16, 2005	32.09	32.32	31.85	31.97	399,500	-0.08(-0.25%)
Dec 15, 2005	32.45	32.89	32.05	32.05	715,600	-0.17(-0.53%)
Dec 14, 2005	32.46	32.60	32.12	32.22	390,700	-0.43(-1.32%)
Dec 13, 2005	33.12	33.30	32.49	32.65	808,200	-0.53(-1.60%)
Dec 12, 2005	33.33	33.33	32.85	33.18	329,700	-0.07(-0.21%)
Dec 09, 2005	32.67	33.27	32.67	33.25	402,200	+0.58(+1.78%)
Dec 08, 2005	32.80	33.39	32.40	32.67	844,600	+0.00(+0.00%)
Dec 07, 2005	32.90	33.14	32.55	32.67	410,500	-0.17(-0.52%)
Dec 06, 2005	32.01	33.08	32.00	32.84	881,400	+1.08(+3.40%)
Dec 05, 2005	32.40	32.41	31.52	31.76	1,138,400	-0.74(-2.28%)
Dec 02, 2005	32.50	33.20	32.50	32.50	750,800	-0.19(-0.58%)

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.