Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	41.93	41.93	40.90	41.02	4,621,676	-0.91(-2.17%)
Feb 27, 2006	42.07	42.22	41.91	41.93	2,664,801	-0.26(-0.62%)
Feb 24, 2006	41.88	42.21	41.80	42.19	2,307,400	+0.41(+0.98%)
Feb 23, 2006	41.92	42.14	41.69	41.78	2,334,904	-0.37(-0.88%)
Feb 22, 2006	41.94	42.55	41.93	42.15	2,478,365	+0.36(+0.87%)
Feb 21, 2006	41.89	42.02	41.54	41.79	2,022,198	-0.26(-0.62%)
Feb 17, 2006	41.97	42.26	41.85	42.05	2,366,784	+0.12(+0.29%)
Feb 16, 2006	41.66	41.98	41.50	41.93	2,195,351	+0.27(+0.65%)
Feb 15, 2006	41.60	41.78	41.45	41.66	2,523,372	-0.05(-0.12%)
Feb 14, 2006	40.91	41.93	40.91	41.71	3,065,958	+0.60(+1.46%)
Feb 13, 2006	40.92	41.20	40.85	41.11	1,513,679	-0.03(-0.08%)
Feb 10, 2006	40.92	41.19	40.68	41.14	1,467,265	+0.22(+0.55%)
Feb 09, 2006	40.45	40.95	40.19	40.92	2,266,924	+0.61(+1.52%)
Feb 08, 2006	40.28	40.44	40.15	40.30	1,988,130	-0.36(-0.88%)
Feb 07, 2006	40.47	40.83	40.41	40.66	2,534,467	+0.19(+0.47%)
Feb 06, 2006	40.03	40.51	39.88	40.47	2,463,206	+0.35(+0.88%)
Feb 03, 2006	39.99	40.23	39.92	40.12	1,614,164	+0.12(+0.30%)
Feb 02, 2006	40.15	40.26	39.83	39.99	2,541,812	-0.32(-0.79%)
Feb 01, 2006	39.76	40.31	39.74	40.31	2,580,100	+0.56(+1.40%)
Jan 31, 2006	39.61	40.12	39.61	39.76	3,618,234	+0.06(+0.16%)
Jan 30, 2006	39.39	39.71	38.97	39.69	3,289,119	-0.41(-1.02%)
Jan 27, 2006	40.20	40.17	39.71	40.10	2,406,947	-0.09(-0.22%)
Jan 26, 2006	39.58	40.88	39.65	40.19	2,396,476	+0.62(+1.57%)
Jan 25, 2006	39.71	39.83	39.48	39.57	2,287,553	-0.15(-0.39%)
Jan 24, 2006	39.12	39.92	39.12	39.72	2,702,150	+0.84(+2.17%)
Jan 23, 2006	38.68	38.99	38.65	38.88	1,278,485	+0.27(+0.70%)
Jan 20, 2006	38.69	38.92	38.52	38.61	2,672,614	-0.18(-0.46%)
Jan 19, 2006	38.71	38.86	38.62	38.79	2,653,549	+0.16(+0.41%)
Jan 18, 2006	38.84	38.96	38.61	38.63	2,729,655	-0.20(-0.53%)
Jan 17, 2006	38.80	38.98	38.77	38.84	2,247,546	-0.16(-0.41%)
Jan 13, 2006	38.87	39.00	38.71	39.00	3,287,713	-0.26(-0.67%)
Jan 12, 2006	40.20	40.20	39.10	39.26	1,988,130	-0.05(-0.13%)
Jan 11, 2006	39.14	39.35	38.97	39.31	2,458,830	+0.15(+0.38%)
Jan 10, 2006	39.00	39.18	38.87	39.16	2,164,252	+0.16(+0.41%)
Jan 09, 2006	38.72	39.03	38.65	39.00	1,879,988	+0.19(+0.49%)
Jan 06, 2006	38.39	39.00	38.27	38.81	2,340,217	+0.31(+0.81%)
Jan 05, 2006	38.39	38.50	38.16	38.50	2,190,350	+0.06(+0.17%)
Jan 04, 2006	38.20	38.46	38.07	38.43	2,293,804	+0.28(+0.72%)
Jan 03, 2006	37.91	38.48	37.82	38.16	3,396,480	-0.31(-0.80%)
Dec 30, 2005	38.20	38.56	38.20	38.46	1,763,719	+0.15(+0.40%)
Dec 29, 2005	38.25	38.43	38.23	38.31	1,446,481	+0.13(+0.34%)
Dec 28, 2005	38.19	38.27	37.91	38.18	1,467,422	+0.11(+0.29%)
Dec 27, 2005	38.07	38.27	38.02	38.07	1,136,119	+0.03(+0.08%)
Dec 23, 2005	38.06	38.16	37.98	38.04	699,799	+0.04(+0.10%)
Dec 22, 2005	37.99	38.07	37.75	38.00	2,150,656	+0.10(+0.25%)
Dec 21, 2005	37.75	37.97	37.69	37.91	1,326,618	+0.28(+0.75%)
Dec 20, 2005	37.53	37.83	37.43	37.63	1,971,408	+0.27(+0.72%)
Dec 19, 2005	37.75	37.75	37.31	37.36	2,133,934	-0.49(-1.29%)
Dec 16, 2005	38.08	38.37	37.82	37.84	2,743,563	-0.23(-0.60%)
Dec 15, 2005	37.97	38.27	37.79	38.07	2,650,580	+0.11(+0.29%)
Dec 14, 2005	37.79	38.12	37.65	37.97	2,555,877	+0.18(+0.47%)
Dec 13, 2005	37.38	37.83	37.38	37.79	2,774,506	+0.35(+0.92%)
Dec 12, 2005	37.40	37.56	37.12	37.44	3,060,801	-0.09(-0.24%)
Dec 09, 2005	37.18	37.66	37.16	37.53	2,970,318	+0.35(+0.95%)
Dec 08, 2005	36.47	37.20	36.47	37.18	2,649,017	+0.19(+0.50%)
Dec 07, 2005	37.11	37.16	36.81	36.99	1,799,662	-0.08(-0.21%)
Dec 06, 2005	36.83	37.20	36.80	37.07	2,579,318	+0.27(+0.73%)
Dec 05, 2005	36.81	36.92	36.44	36.80	3,100,183	+0.00(+0.00%)
Dec 02, 2005	36.93	37.02	36.77	36.80	2,145,343	-0.17(-0.45%)

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.