Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	34.81	35.24	33.91	34.30	186,221	-0.51(-1.46%)
Feb 27, 2006	34.81	35.21	34.36	34.81	168,405	+0.96(+2.85%)
Feb 24, 2006	32.31	34.27	32.31	33.84	417,484	+1.54(+4.75%)
Feb 23, 2006	31.56	32.31	30.97	32.31	203,812	+0.79(+2.49%)
Feb 22, 2006	32.03	32.17	31.41	31.52	121,682	-0.51(-1.59%)
Feb 21, 2006	32.49	33.16	31.59	32.03	627,347	+0.17(+0.53%)
Feb 17, 2006	33.03	33.58	29.59	31.86	2,335,607	-2.03(-6.00%)
Feb 16, 2006	37.48	37.48	33.26	33.90	797,098	-3.87(-10.26%)
Feb 15, 2006	38.75	38.75	37.66	37.77	209,974	-0.98(-2.53%)
Feb 14, 2006	39.01	39.22	37.93	38.75	335,018	+0.01(+0.02%)
Feb 13, 2006	37.31	39.05	37.06	38.74	341,853	+1.69(+4.55%)
Feb 10, 2006	36.90	37.48	36.46	37.06	323,029	+0.40(+1.10%)
Feb 09, 2006	35.70	38.06	35.70	36.65	374,459	+1.54(+4.37%)
Feb 08, 2006	34.28	35.25	34.10	35.12	224,204	+0.84(+2.45%)
Feb 07, 2006	34.84	35.07	34.05	34.28	208,294	-0.32(-0.93%)
Feb 06, 2006	33.83	34.60	33.73	34.60	362,021	+1.09(+3.25%)
Feb 03, 2006	34.36	34.54	33.51	33.51	731,326	+1.92(+6.07%)
Feb 02, 2006	32.49	32.78	31.00	31.59	98,712	-0.06(-0.20%)
Feb 01, 2006	31.91	32.28	31.66	31.66	97,032	+0.20(+0.62%)
Jan 31, 2006	30.39	31.68	30.34	31.46	132,550	+0.65(+2.11%)
Jan 30, 2006	30.94	31.39	30.67	30.81	87,284	-0.33(-1.06%)
Jan 27, 2006	32.58	32.58	30.75	31.14	81,121	-1.01(-3.14%)
Jan 26, 2006	32.13	32.67	32.04	32.15	47,059	+0.14(+0.45%)
Jan 25, 2006	33.07	33.33	31.68	32.00	90,085	-0.23(-0.72%)
Jan 24, 2006	31.91	32.49	31.44	32.24	92,214	+0.79(+2.53%)
Jan 23, 2006	30.79	31.77	30.66	31.44	118,096	+1.27(+4.20%)
Jan 20, 2006	30.79	30.87	30.11	30.18	43,922	-0.44(-1.43%)
Jan 19, 2006	30.12	30.92	30.03	30.61	182,971	+0.98(+3.31%)
Jan 18, 2006	28.20	29.66	28.02	29.63	98,488	+1.29(+4.53%)
Jan 17, 2006	28.52	28.83	27.98	28.35	117,200	-0.18(-0.63%)
Jan 13, 2006	28.47	28.65	28.16	28.52	95,575	+0.40(+1.43%)
Jan 12, 2006	27.16	28.68	27.16	28.12	126,164	+1.14(+4.23%)
Jan 11, 2006	25.71	27.02	25.57	26.98	72,830	+1.35(+5.26%)
Jan 10, 2006	25.26	25.66	25.17	25.63	39,888	+0.37(+1.48%)
Jan 09, 2006	24.77	25.34	24.77	25.26	46,611	+0.49(+1.98%)
Jan 06, 2006	25.12	25.12	24.38	24.77	53,558	-0.24(-0.96%)
Jan 05, 2006	25.27	25.31	24.99	25.01	78,208	-0.44(-1.72%)
Jan 04, 2006	24.99	25.65	24.99	25.44	74,734	+0.48(+1.93%)
Jan 03, 2006	23.51	25.00	23.51	24.96	82,130	+1.63(+7.00%)
Dec 30, 2005	22.76	23.83	22.40	23.33	120,898	+0.84(+3.73%)
Dec 29, 2005	24.05	24.05	22.37	22.49	210,871	-1.60(-6.63%)
Dec 28, 2005	24.37	24.41	23.89	24.09	25,210	-0.24(-0.99%)
Dec 27, 2005	25.39	25.39	24.17	24.33	62,185	-1.06(-4.18%)
Dec 23, 2005	25.63	25.75	25.34	25.39	17,031	-0.29(-1.11%)
Dec 22, 2005	25.59	25.88	25.59	25.68	29,580	+0.08(+0.31%)
Dec 21, 2005	25.57	25.88	25.54	25.60	29,580	+0.17(+0.67%)
Dec 20, 2005	25.18	25.68	25.12	25.43	90,085	+0.16(+0.64%)
Dec 19, 2005	25.44	25.46	25.17	25.27	42,689	-0.15(-0.60%)
Dec 16, 2005	25.57	25.57	25.21	25.42	106,892	-0.15(-0.59%)
Dec 15, 2005	25.39	25.66	24.95	25.57	70,141	+0.12(+0.49%)
Dec 14, 2005	24.38	25.97	24.36	25.44	58,824	+1.29(+5.32%)
Dec 13, 2005	24.41	24.41	24.05	24.16	66,555	+0.02(+0.07%)
Dec 12, 2005	24.10	24.31	24.01	24.14	59,608	+0.20(+0.82%)
Dec 09, 2005	22.85	24.05	22.76	23.95	63,530	+0.89(+3.87%)
Dec 08, 2005	23.12	23.20	22.35	23.05	66,219	-0.51(-2.16%)
Dec 07, 2005	23.75	23.87	23.45	23.56	20,840	-0.41(-1.71%)
Dec 06, 2005	23.60	24.30	23.47	23.97	48,067	+0.37(+1.55%)
Dec 05, 2005	23.29	23.64	23.16	23.61	28,459	-0.10(-0.41%)
Dec 02, 2005	23.25	23.74	23.25	23.70	32,157	+0.16(+0.68%)

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.