Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	32.80	32.83	32.34	32.83	728,166	+0.04(+0.11%)
Feb 27, 2006	32.91	33.08	32.72	32.80	445,805	-0.27(-0.83%)
Feb 24, 2006	32.55	33.07	32.55	33.07	585,879	+0.52(+1.60%)
Feb 23, 2006	32.46	32.60	32.26	32.55	469,312	+0.01(+0.02%)
Feb 22, 2006	32.17	32.75	32.17	32.54	816,664	+0.40(+1.24%)
Feb 21, 2006	32.38	32.54	32.01	32.15	867,550	-0.21(-0.65%)
Feb 17, 2006	32.49	32.57	32.26	32.36	523,516	-0.19(-0.58%)
Feb 16, 2006	31.86	32.56	31.86	32.54	703,000	+0.69(+2.16%)
Feb 15, 2006	32.07	32.25	31.85	31.86	1,040,396	-0.13(-0.41%)
Feb 14, 2006	31.27	32.05	31.26	31.99	809,888	+0.72(+2.31%)
Feb 13, 2006	31.71	31.71	31.02	31.26	709,361	-0.67(-2.08%)
Feb 10, 2006	31.53	32.02	31.53	31.93	1,358,571	+0.53(+1.68%)
Feb 09, 2006	33.09	33.09	31.24	31.40	5,197,833	-1.50(-4.57%)
Feb 08, 2006	32.53	33.19	32.27	32.91	1,163,186	+0.49(+1.52%)
Feb 07, 2006	32.11	32.45	32.02	32.41	511,210	+0.19(+0.58%)
Feb 06, 2006	31.86	32.29	31.83	32.23	592,931	+0.32(+1.00%)
Feb 03, 2006	32.11	32.12	31.69	31.91	891,333	-0.20(-0.63%)
Feb 02, 2006	32.54	32.61	31.89	32.11	1,184,895	-0.72(-2.20%)
Feb 01, 2006	33.09	33.09	32.59	32.83	1,346,265	-0.38(-1.13%)
Jan 31, 2006	32.76	33.43	32.54	33.21	1,123,777	+0.36(+1.10%)
Jan 30, 2006	32.89	33.19	32.76	32.85	759,555	-0.04(-0.13%)
Jan 27, 2006	33.30	33.48	32.68	32.89	1,486,478	-0.41(-1.24%)
Jan 26, 2006	31.97	33.30	31.96	33.30	1,723,761	+1.40(+4.40%)
Jan 25, 2006	31.82	31.96	31.67	31.90	932,125	+0.20(+0.64%)
Jan 24, 2006	31.82	31.94	31.53	31.70	482,172	-0.04(-0.11%)
Jan 23, 2006	31.86	32.02	31.57	31.73	1,385,950	-0.20(-0.63%)
Jan 20, 2006	32.08	32.40	31.89	31.94	873,219	-0.16(-0.50%)
Jan 19, 2006	31.62	32.69	31.52	32.09	3,434,386	+0.61(+1.95%)
Jan 18, 2006	31.03	31.59	30.89	31.48	580,348	+0.16(+0.51%)
Jan 17, 2006	32.07	32.23	31.24	31.32	568,042	-0.80(-2.48%)
Jan 13, 2006	32.09	32.17	31.94	32.12	406,396	+0.02(+0.07%)
Jan 12, 2006	32.23	32.28	32.05	32.09	317,622	-0.13(-0.40%)
Jan 11, 2006	31.96	32.30	31.96	32.23	715,721	+0.34(+1.07%)
Jan 10, 2006	31.83	32.07	31.75	31.89	1,066,392	+0.04(+0.11%)
Jan 09, 2006	32.00	32.17	31.78	31.85	685,024	-0.16(-0.50%)
Jan 06, 2006	32.56	32.60	31.92	32.01	1,179,364	-0.33(-1.03%)
Jan 05, 2006	32.45	32.51	32.16	32.34	1,145,625	+0.04(+0.11%)
Jan 04, 2006	31.89	32.57	31.89	32.30	833,533	+0.43(+1.36%)
Jan 03, 2006	31.57	31.91	31.25	31.87	803,942	+0.42(+1.33%)
Dec 30, 2005	31.42	31.49	31.25	31.45	251,802	-0.14(-0.43%)
Dec 29, 2005	31.63	31.87	31.49	31.59	590,719	+0.11(+0.34%)
Dec 28, 2005	31.33	31.60	31.14	31.48	586,432	+0.35(+1.11%)
Dec 27, 2005	31.25	31.86	31.13	31.13	357,860	-0.12(-0.37%)
Dec 23, 2005	31.26	31.57	31.04	31.25	649,072	-0.07(-0.21%)
Dec 22, 2005	30.95	31.34	30.94	31.31	682,258	+0.42(+1.36%)
Dec 21, 2005	30.88	31.07	30.74	30.89	1,091,420	+0.05(+0.16%)
Dec 20, 2005	30.84	31.16	30.61	30.84	1,992,710	+0.92(+3.07%)
Dec 19, 2005	30.40	30.45	29.62	29.93	986,330	-0.61(-2.01%)
Dec 16, 2005	30.65	30.74	30.34	30.54	1,019,240	-0.11(-0.35%)
Dec 15, 2005	31.27	31.27	30.26	30.65	1,804,653	-0.61(-1.97%)
Dec 14, 2005	31.65	31.81	31.24	31.26	425,478	-0.39(-1.23%)
Dec 13, 2005	32.07	32.15	31.14	31.65	1,233,569	-0.34(-1.06%)
Dec 12, 2005	31.47	32.02	31.39	31.99	478,300	+0.54(+1.70%)
Dec 09, 2005	31.46	31.53	31.34	31.46	309,049	+0.00(+0.00%)
Dec 08, 2005	31.63	31.88	31.39	31.46	539,280	-0.17(-0.55%)
Dec 07, 2005	31.49	31.64	31.04	31.63	710,743	+0.20(+0.62%)
Dec 06, 2005	31.35	31.72	31.33	31.44	602,749	+0.01(+0.05%)
Dec 05, 2005	31.74	31.91	31.18	31.42	764,672	-0.43(-1.34%)
Dec 02, 2005	31.96	32.04	31.49	31.85	442,901	+0.01(+0.02%)

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.