Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	38.35	38.26	37.41	37.46	23,131,606	-0.89(-2.31%)
Feb 27, 2006	38.55	38.68	38.35	38.35	10,756,576	-0.09(-0.24%)
Feb 24, 2006	38.33	38.58	38.16	38.44	8,976,693	+0.01(+0.03%)
Feb 23, 2006	38.66	38.81	38.37	38.43	11,376,536	-0.29(-0.74%)
Feb 22, 2006	38.13	38.75	38.12	38.72	15,957,356	+0.66(+1.74%)
Feb 21, 2006	38.05	38.13	37.93	38.05	10,832,251	-0.07(-0.20%)
Feb 17, 2006	37.87	38.15	37.77	38.13	14,619,044	+0.17(+0.44%)
Feb 16, 2006	37.52	38.02	37.51	37.96	11,196,388	+0.39(+1.03%)
Feb 15, 2006	37.35	37.66	37.32	37.57	13,719,422	+0.17(+0.45%)
Feb 14, 2006	37.22	37.50	37.18	37.40	12,675,971	+0.25(+0.67%)
Feb 13, 2006	37.24	37.30	37.05	37.15	8,317,216	-0.16(-0.44%)
Feb 10, 2006	37.27	37.37	37.16	37.31	9,286,752	+0.05(+0.13%)
Feb 09, 2006	37.16	37.41	37.08	37.26	9,986,867	+0.09(+0.25%)
Feb 08, 2006	37.13	37.38	37.02	37.17	11,740,032	+0.09(+0.25%)
Feb 07, 2006	37.18	37.38	36.95	37.08	10,248,290	-0.29(-0.79%)
Feb 06, 2006	37.24	37.44	36.94	37.37	7,997,557	+0.07(+0.18%)
Feb 03, 2006	37.12	37.53	37.08	37.30	12,504,622	+0.02(+0.05%)
Feb 02, 2006	37.34	37.60	37.28	37.28	15,613,539	-0.11(-0.28%)
Feb 01, 2006	36.94	37.52	36.91	37.39	17,326,706	+0.37(+1.00%)
Jan 31, 2006	36.85	37.10	36.81	37.02	16,554,917	+0.06(+0.15%)
Jan 30, 2006	36.96	37.31	36.85	36.96	12,654,692	-0.38(-1.00%)
Jan 27, 2006	37.13	37.38	36.91	37.34	18,795,410	+0.58(+1.56%)
Jan 26, 2006	36.72	36.88	36.62	36.76	11,210,467	+0.22(+0.60%)
Jan 25, 2006	36.31	36.55	36.15	36.55	14,290,745	+0.38(+1.04%)
Jan 24, 2006	36.25	36.35	35.81	36.17	13,060,746	+0.14(+0.40%)
Jan 23, 2006	36.15	36.41	36.03	36.03	15,099,332	-0.12(-0.35%)
Jan 20, 2006	36.57	36.60	36.12	36.15	16,786,422	-0.42(-1.14%)
Jan 19, 2006	36.67	36.80	36.25	36.57	12,630,534	-0.10(-0.27%)
Jan 18, 2006	36.56	36.72	36.48	36.67	10,718,659	+0.01(+0.03%)
Jan 17, 2006	36.53	36.79	36.51	36.66	8,478,165	-0.16(-0.42%)
Jan 13, 2006	36.51	36.83	36.50	36.81	11,434,132	+0.31(+0.84%)
Jan 12, 2006	36.86	36.88	36.50	36.51	10,579,788	-0.41(-1.10%)
Jan 11, 2006	36.84	36.92	36.63	36.91	14,065,960	+0.13(+0.36%)
Jan 10, 2006	36.81	36.81	36.61	36.78	13,683,745	-0.14(-0.39%)
Jan 09, 2006	36.53	36.93	36.53	36.93	12,344,312	+0.27(+0.75%)
Jan 06, 2006	36.71	36.75	36.55	36.65	14,120,356	-0.04(-0.10%)
Jan 05, 2006	36.69	36.92	36.63	36.69	14,296,825	-0.12(-0.32%)
Jan 04, 2006	36.75	36.95	36.60	36.81	10,793,534	+0.07(+0.19%)
Jan 03, 2006	36.44	36.79	36.06	36.74	15,585,380	+0.56(+1.55%)
Dec 30, 2005	36.51	36.60	36.18	36.18	9,485,139	-0.34(-0.92%)
Dec 29, 2005	36.60	36.66	36.33	36.51	6,412,380	-0.08(-0.20%)
Dec 28, 2005	36.62	36.75	36.48	36.59	9,060,207	-0.04(-0.10%)
Dec 27, 2005	36.66	36.85	36.53	36.63	7,591,983	-0.17(-0.48%)
Dec 23, 2005	36.76	37.00	36.36	36.80	6,260,390	+0.06(+0.17%)
Dec 22, 2005	36.42	36.74	36.41	36.74	9,279,393	+0.16(+0.44%)
Dec 21, 2005	36.41	36.75	36.41	36.58	9,724,644	+0.19(+0.53%)
Dec 20, 2005	36.25	36.68	36.10	36.38	8,703,911	-0.21(-0.58%)
Dec 19, 2005	36.33	36.78	36.10	36.60	11,298,941	+0.27(+0.76%)
Dec 16, 2005	36.88	37.16	35.94	36.32	29,731,654	-0.55(-1.49%)
Dec 15, 2005	37.27	36.96	36.25	36.87	16,688,188	-0.39(-1.06%)
Dec 14, 2005	36.56	37.31	36.43	37.26	15,044,136	+0.69(+1.90%)
Dec 13, 2005	35.75	36.72	35.75	36.57	16,163,423	+1.00(+2.81%)
Dec 12, 2005	35.81	35.96	35.51	35.57	9,609,131	-0.26(-0.73%)
Dec 09, 2005	35.66	35.94	35.66	35.83	8,462,166	+0.20(+0.56%)
Dec 08, 2005	35.63	35.94	35.44	35.63	8,653,674	-0.02(-0.05%)
Dec 07, 2005	35.94	36.04	35.50	35.65	10,826,012	-0.23(-0.64%)
Dec 06, 2005	35.88	36.14	35.84	35.88	9,624,170	-0.01(-0.03%)
Dec 05, 2005	35.70	36.00	35.70	35.90	9,853,435	+0.04(+0.12%)
Dec 02, 2005	35.81	36.08	35.76	35.85	24,095,864	-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.