Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	35.29	35.73	34.38	34.77	183,689	-0.52(-1.46%)
Feb 27, 2006	35.29	35.69	34.84	35.29	166,116	+0.98(+2.85%)
Feb 24, 2006	32.75	34.74	32.75	34.31	411,810	+1.56(+4.75%)
Feb 23, 2006	31.99	32.75	31.40	32.75	201,042	+0.80(+2.49%)
Feb 22, 2006	32.47	32.61	31.84	31.96	120,028	-0.52(-1.59%)
Feb 21, 2006	32.93	33.61	32.03	32.47	618,820	+0.17(+0.53%)
Feb 17, 2006	33.49	34.05	29.99	32.30	2,303,860	-2.06(-6.00%)
Feb 16, 2006	38.00	38.00	33.72	34.36	786,263	-3.93(-10.26%)
Feb 15, 2006	39.29	39.29	38.18	38.29	207,120	-1.00(-2.53%)
Feb 14, 2006	39.55	39.76	38.45	39.29	330,464	+0.01(+0.02%)
Feb 13, 2006	37.82	39.58	37.58	39.28	337,206	+1.71(+4.55%)
Feb 10, 2006	37.41	38.00	36.96	37.57	318,638	+0.41(+1.10%)
Feb 09, 2006	36.19	38.58	36.19	37.16	369,369	+1.56(+4.37%)
Feb 08, 2006	34.75	35.74	34.57	35.60	221,157	+0.85(+2.45%)
Feb 07, 2006	35.32	35.56	34.52	34.75	205,462	-0.33(-0.93%)
Feb 06, 2006	34.29	35.08	34.19	35.08	357,101	+1.10(+3.25%)
Feb 03, 2006	34.83	35.02	33.97	33.97	721,386	+1.95(+6.07%)
Feb 02, 2006	32.93	33.23	31.43	32.03	97,371	-0.06(-0.20%)
Feb 01, 2006	32.35	32.73	32.09	32.09	95,713	+0.20(+0.62%)
Jan 31, 2006	30.81	32.12	30.76	31.89	130,749	+0.66(+2.11%)
Jan 30, 2006	31.37	31.82	31.09	31.23	86,097	-0.33(-1.06%)
Jan 27, 2006	33.02	33.02	31.17	31.57	80,018	-1.02(-3.14%)
Jan 26, 2006	32.57	33.12	32.48	32.59	46,419	+0.14(+0.45%)
Jan 25, 2006	33.52	33.79	32.12	32.45	88,860	-0.24(-0.72%)
Jan 24, 2006	32.35	32.93	31.88	32.68	90,960	+0.81(+2.53%)
Jan 23, 2006	31.22	32.21	31.08	31.88	116,491	+1.28(+4.20%)
Jan 20, 2006	31.22	31.30	30.53	30.59	43,325	-0.44(-1.43%)
Jan 19, 2006	30.54	31.35	30.45	31.03	180,484	+1.00(+3.31%)
Jan 18, 2006	28.59	30.07	28.41	30.04	97,150	+1.30(+4.53%)
Jan 17, 2006	28.92	29.22	28.36	28.74	115,607	-0.18(-0.63%)
Jan 13, 2006	28.86	29.04	28.55	28.92	94,276	+0.41(+1.43%)
Jan 12, 2006	27.53	29.08	27.53	28.51	124,449	+1.16(+4.23%)
Jan 11, 2006	26.07	27.40	25.92	27.35	71,840	+1.37(+5.26%)
Jan 10, 2006	25.61	26.01	25.52	25.99	39,346	+0.38(+1.48%)
Jan 09, 2006	25.11	25.69	25.11	25.61	45,977	+0.50(+1.98%)
Jan 06, 2006	25.47	25.47	24.72	25.11	52,830	-0.24(-0.96%)
Jan 05, 2006	25.61	25.66	25.33	25.35	77,145	-0.44(-1.72%)
Jan 04, 2006	25.33	26.00	25.33	25.80	73,719	+0.49(+1.93%)
Jan 03, 2006	23.83	25.34	23.83	25.31	81,013	+1.66(+7.00%)
Dec 30, 2005	23.07	24.16	22.71	23.65	119,254	+0.85(+3.73%)
Dec 29, 2005	24.38	24.38	22.67	22.80	208,005	-1.62(-6.63%)
Dec 28, 2005	24.71	24.75	24.22	24.42	24,867	-0.24(-0.99%)
Dec 27, 2005	25.74	25.74	24.51	24.66	61,340	-1.08(-4.18%)
Dec 23, 2005	25.99	26.10	25.69	25.74	16,799	-0.29(-1.11%)
Dec 22, 2005	25.94	26.24	25.94	26.03	29,178	+0.08(+0.31%)
Dec 21, 2005	25.92	26.24	25.89	25.95	29,178	+0.17(+0.67%)
Dec 20, 2005	25.52	26.03	25.47	25.78	88,860	+0.16(+0.64%)
Dec 19, 2005	25.79	25.81	25.52	25.61	42,109	-0.15(-0.60%)
Dec 16, 2005	25.92	25.92	25.56	25.77	105,439	-0.15(-0.59%)
Dec 15, 2005	25.74	26.01	25.30	25.92	69,187	+0.13(+0.49%)
Dec 14, 2005	24.72	26.33	24.70	25.80	58,024	+1.30(+5.32%)
Dec 13, 2005	24.75	24.75	24.38	24.49	65,650	+0.02(+0.07%)
Dec 12, 2005	24.43	24.65	24.34	24.47	58,798	+0.20(+0.82%)
Dec 09, 2005	23.16	24.38	23.07	24.28	62,666	+0.90(+3.87%)
Dec 08, 2005	23.44	23.52	22.66	23.37	65,319	-0.52(-2.16%)
Dec 07, 2005	24.08	24.20	23.78	23.89	20,557	-0.42(-1.71%)
Dec 06, 2005	23.92	24.64	23.80	24.30	47,414	+0.37(+1.55%)
Dec 05, 2005	23.61	23.97	23.48	23.93	28,072	-0.10(-0.41%)
Dec 02, 2005	23.57	24.07	23.57	24.03	31,720	+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.