Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	40.06	39.97	39.08	39.13	22,143,624	-0.93(-2.31%)
Feb 27, 2006	40.27	40.41	40.06	40.06	10,297,148	-0.10(-0.24%)
Feb 24, 2006	40.04	40.31	39.87	40.16	8,593,286	+0.01(+0.03%)
Feb 23, 2006	40.38	40.54	40.08	40.14	10,890,628	-0.30(-0.74%)
Feb 22, 2006	39.83	40.48	39.82	40.44	15,275,796	+0.69(+1.74%)
Feb 21, 2006	39.75	39.83	39.63	39.75	10,369,591	-0.08(-0.20%)
Feb 17, 2006	39.56	39.85	39.45	39.83	13,994,644	+0.18(+0.44%)
Feb 16, 2006	39.19	39.72	39.18	39.65	10,718,174	+0.40(+1.03%)
Feb 15, 2006	39.01	39.34	38.99	39.25	13,133,447	+0.18(+0.45%)
Feb 14, 2006	38.88	39.18	38.84	39.07	12,134,563	+0.26(+0.67%)
Feb 13, 2006	38.90	38.96	38.70	38.81	7,961,976	-0.17(-0.44%)
Feb 10, 2006	38.93	39.04	38.82	38.98	8,890,103	+0.05(+0.13%)
Feb 09, 2006	38.82	39.08	38.73	38.93	9,560,314	+0.10(+0.25%)
Feb 08, 2006	38.78	39.05	38.67	38.83	11,238,599	+0.10(+0.25%)
Feb 07, 2006	38.84	39.05	38.59	38.73	9,810,571	-0.31(-0.79%)
Feb 06, 2006	38.90	39.11	38.59	39.04	7,655,970	+0.07(+0.18%)
Feb 03, 2006	38.78	39.21	38.73	38.97	11,970,532	+0.02(+0.05%)
Feb 02, 2006	39.01	39.27	38.94	38.95	14,946,663	-0.11(-0.28%)
Feb 01, 2006	38.59	39.19	38.56	39.06	16,586,659	+0.39(+1.00%)
Jan 31, 2006	38.49	38.75	38.45	38.67	15,847,834	+0.06(+0.15%)
Jan 30, 2006	38.61	38.98	38.49	38.61	12,114,193	-0.39(-1.00%)
Jan 27, 2006	38.78	39.05	38.56	39.01	17,992,632	+0.60(+1.56%)
Jan 26, 2006	38.36	38.52	38.26	38.41	10,731,652	+0.23(+0.60%)
Jan 25, 2006	37.94	38.18	37.76	38.18	13,680,368	+0.39(+1.04%)
Jan 24, 2006	37.87	37.97	37.41	37.78	12,502,903	+0.15(+0.40%)
Jan 23, 2006	37.77	38.04	37.63	37.63	14,454,419	-0.13(-0.35%)
Jan 20, 2006	38.20	38.24	37.73	37.77	16,069,451	-0.44(-1.14%)
Jan 19, 2006	38.31	38.44	37.87	38.20	12,091,066	-0.10(-0.27%)
Jan 18, 2006	38.20	38.36	38.11	38.31	10,260,850	+0.01(+0.03%)
Jan 17, 2006	38.16	38.43	38.14	38.29	8,116,051	-0.16(-0.42%)
Jan 13, 2006	38.14	38.47	38.12	38.46	10,945,765	+0.32(+0.84%)
Jan 12, 2006	38.51	38.52	38.13	38.14	10,127,911	-0.42(-1.10%)
Jan 11, 2006	38.48	38.57	38.26	38.56	13,465,183	+0.14(+0.36%)
Jan 10, 2006	38.45	38.46	38.24	38.42	13,099,293	-0.15(-0.39%)
Jan 09, 2006	38.16	38.58	38.16	38.58	11,817,070	+0.29(+0.75%)
Jan 06, 2006	38.35	38.39	38.18	38.29	13,517,256	-0.04(-0.10%)
Jan 05, 2006	38.33	38.57	38.27	38.33	13,686,188	-0.12(-0.32%)
Jan 04, 2006	38.39	38.60	38.24	38.45	10,332,527	+0.07(+0.19%)
Jan 03, 2006	38.07	38.43	37.67	38.38	14,919,707	+0.59(+1.55%)
Dec 30, 2005	38.14	38.24	37.79	37.79	9,080,016	-0.35(-0.92%)
Dec 29, 2005	38.23	38.29	37.95	38.14	6,138,499	-0.08(-0.20%)
Dec 28, 2005	38.26	38.39	38.10	38.22	8,673,233	-0.04(-0.10%)
Dec 27, 2005	38.30	38.49	38.16	38.26	7,267,719	-0.18(-0.48%)
Dec 23, 2005	38.40	38.65	37.98	38.44	5,993,000	+0.07(+0.17%)
Dec 22, 2005	38.05	38.38	38.03	38.38	8,883,057	+0.17(+0.44%)
Dec 21, 2005	38.03	38.39	38.03	38.21	9,309,291	+0.20(+0.53%)
Dec 20, 2005	37.87	38.32	37.71	38.01	8,332,154	-0.22(-0.58%)
Dec 19, 2005	37.95	38.42	37.71	38.23	10,816,348	+0.29(+0.76%)
Dec 16, 2005	38.52	38.82	37.54	37.94	28,461,776	-0.57(-1.49%)
Dec 15, 2005	38.93	38.61	37.87	38.52	15,975,413	-0.41(-1.06%)
Dec 14, 2005	38.19	38.98	38.05	38.93	14,401,580	+0.72(+1.90%)
Dec 13, 2005	37.35	38.36	37.35	38.20	15,473,061	+1.04(+2.81%)
Dec 12, 2005	37.41	37.57	37.10	37.16	9,198,712	-0.27(-0.73%)
Dec 09, 2005	37.25	37.54	37.25	37.43	8,100,735	+0.21(+0.56%)
Dec 08, 2005	37.22	37.54	37.02	37.22	8,284,063	-0.02(-0.05%)
Dec 07, 2005	37.54	37.65	37.09	37.24	10,363,618	-0.24(-0.64%)
Dec 06, 2005	37.48	37.75	37.44	37.48	9,213,109	-0.01(-0.03%)
Dec 05, 2005	37.30	37.61	37.30	37.50	9,432,582	+0.05(+0.12%)
Dec 02, 2005	37.41	37.69	37.35	37.45	23,066,696	-0.18(-0.49%)

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.