Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	30.87	30.81	30.54	30.69	780,468	-0.19(-0.60%)
Feb 27, 2006	30.95	31.19	30.78	30.87	439,529	-0.08(-0.27%)
Feb 24, 2006	30.96	31.04	30.75	30.96	481,276	+0.01(+0.03%)
Feb 23, 2006	30.65	31.01	30.57	30.95	1,030,246	+0.12(+0.38%)
Feb 22, 2006	30.55	30.87	30.55	30.83	994,631	+0.37(+1.22%)
Feb 21, 2006	30.42	30.59	30.31	30.46	776,104	+0.20(+0.64%)
Feb 17, 2006	30.20	30.44	30.20	30.26	678,457	+0.07(+0.22%)
Feb 16, 2006	29.68	30.26	29.64	30.20	729,521	+0.47(+1.60%)
Feb 15, 2006	29.65	29.81	29.41	29.72	597,085	+0.14(+0.49%)
Feb 14, 2006	28.66	29.68	28.65	29.58	1,041,921	+0.87(+3.04%)
Feb 13, 2006	29.15	29.15	28.53	28.70	1,040,152	-0.64(-2.17%)
Feb 10, 2006	29.51	30.36	29.00	29.34	1,237,922	-0.36(-1.23%)
Feb 09, 2006	29.55	30.09	29.54	29.70	774,689	+0.02(+0.06%)
Feb 08, 2006	29.85	29.85	29.53	29.69	627,157	-0.12(-0.40%)
Feb 07, 2006	30.00	30.31	29.56	29.81	1,129,662	-0.13(-0.42%)
Feb 06, 2006	29.75	30.02	29.64	29.93	492,244	+0.10(+0.34%)
Feb 03, 2006	29.72	30.03	29.38	29.83	672,797	+0.06(+0.20%)
Feb 02, 2006	30.31	30.46	29.70	29.77	994,513	-0.59(-1.93%)
Feb 01, 2006	29.60	30.38	29.56	30.36	1,070,696	-0.01(-0.03%)
Jan 31, 2006	30.11	30.53	29.98	30.37	544,605	+0.07(+0.22%)
Jan 30, 2006	30.29	30.44	30.14	30.30	369,242	+0.02(+0.06%)
Jan 27, 2006	30.35	30.68	30.09	30.28	607,699	-0.06(-0.20%)
Jan 26, 2006	30.36	30.64	30.31	30.34	812,545	-0.01(-0.03%)
Jan 25, 2006	30.46	30.70	30.29	30.35	1,029,184	-0.11(-0.36%)
Jan 24, 2006	30.19	30.50	30.05	30.46	641,427	+0.37(+1.24%)
Jan 23, 2006	29.70	30.22	29.70	30.09	605,458	+0.40(+1.34%)
Jan 20, 2006	30.03	30.03	29.69	29.69	797,096	-0.35(-1.16%)
Jan 19, 2006	29.86	30.08	29.82	30.03	714,780	+0.19(+0.63%)
Jan 18, 2006	29.85	29.92	29.51	29.85	642,606	-0.05(-0.17%)
Jan 17, 2006	29.68	29.97	29.63	29.90	467,125	+0.03(+0.11%)
Jan 13, 2006	30.00	30.13	29.81	29.86	401,083	-0.10(-0.34%)
Jan 12, 2006	30.48	30.48	29.92	29.97	521,727	-0.53(-1.72%)
Jan 11, 2006	30.15	30.54	30.08	30.49	1,051,473	+0.34(+1.12%)
Jan 10, 2006	30.20	30.26	29.81	30.15	546,492	-0.25(-0.84%)
Jan 09, 2006	30.53	30.61	30.09	30.41	754,169	-0.16(-0.53%)
Jan 06, 2006	30.46	30.59	29.99	30.57	1,227,780	+0.32(+1.07%)
Jan 05, 2006	29.99	30.30	29.83	30.25	1,103,009	+0.25(+0.85%)
Jan 04, 2006	30.23	30.24	29.88	29.99	1,411,045	-0.28(-0.92%)
Jan 03, 2006	29.67	30.29	29.51	30.27	1,855,410	-0.48(-1.57%)
Dec 30, 2005	30.98	30.98	30.75	30.76	583,051	-0.29(-0.93%)
Dec 29, 2005	31.12	31.26	30.92	31.04	581,282	-0.13(-0.41%)
Dec 28, 2005	31.20	31.50	31.07	31.17	995,102	+0.27(+0.88%)
Dec 27, 2005	30.59	30.92	30.59	30.90	1,048,289	+0.31(+1.03%)
Dec 23, 2005	30.39	30.65	30.32	30.59	906,772	+0.20(+0.64%)
Dec 22, 2005	30.48	30.58	30.28	30.39	761,245	-0.15(-0.50%)
Dec 21, 2005	30.20	30.59	30.20	30.54	573,381	+0.42(+1.41%)
Dec 20, 2005	30.10	30.33	30.02	30.12	664,777	+0.04(+0.14%)
Dec 19, 2005	29.76	30.20	29.76	30.08	1,097,113	-0.20(-0.64%)
Dec 16, 2005	29.96	30.31	29.76	30.27	1,605,750	+0.32(+1.08%)
Dec 15, 2005	30.32	30.21	29.67	29.95	1,167,871	-0.36(-1.20%)
Dec 14, 2005	29.91	30.42	29.81	30.31	1,553,860	+0.41(+1.36%)
Dec 13, 2005	29.55	30.03	29.55	29.91	1,186,976	+0.31(+1.03%)
Dec 12, 2005	29.47	29.64	29.31	29.60	1,236,036	+0.28(+0.95%)
Dec 09, 2005	28.22	29.36	28.22	29.32	1,142,044	+0.42(+1.44%)
Dec 08, 2005	28.81	29.03	28.70	28.91	569,843	+0.08(+0.26%)
Dec 07, 2005	28.73	29.10	28.69	28.83	653,810	+0.02(+0.06%)
Dec 06, 2005	28.92	29.20	28.75	28.81	837,546	+0.02(+0.06%)
Dec 05, 2005	28.58	28.84	28.41	28.80	840,612	+0.10(+0.35%)
Dec 02, 2005	28.69	28.80	27.76	28.69	328,438	-0.12(-0.41%)

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.