Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	39.25	39.15	38.88	38.89	18,191,138	-0.36(-0.92%)
Feb 27, 2006	39.20	39.35	39.15	39.25	4,422,876	+0.14(+0.35%)
Feb 24, 2006	39.07	39.17	39.00	39.12	5,746,834	+0.13(+0.34%)
Feb 23, 2006	39.08	39.15	38.88	38.98	5,142,233	+0.10(+0.26%)
Feb 22, 2006	38.69	38.94	38.58	38.88	10,625,207	+0.29(+0.76%)
Feb 21, 2006	38.72	38.81	38.54	38.59	4,610,499	+0.01(+0.02%)
Feb 17, 2006	38.41	38.71	38.35	38.59	11,132,705	-0.11(-0.29%)
Feb 16, 2006	38.36	38.72	38.30	38.70	3,881,030	+0.37(+0.96%)
Feb 15, 2006	38.45	38.63	38.17	38.33	10,314,159	-0.35(-0.90%)
Feb 14, 2006	38.19	39.25	38.17	38.68	4,921,707	+0.42(+1.11%)
Feb 13, 2006	38.19	38.38	38.16	38.26	5,589,544	-0.27(-0.70%)
Feb 10, 2006	38.74	38.75	38.31	38.52	3,410,607	-0.09(-0.23%)
Feb 09, 2006	38.70	38.93	38.55	38.61	6,235,393	+0.07(+0.19%)
Feb 08, 2006	38.32	38.62	38.18	38.54	7,163,720	+0.16(+0.41%)
Feb 07, 2006	38.64	38.71	38.31	38.38	4,821,716	-0.31(-0.79%)
Feb 06, 2006	38.75	38.85	38.56	38.69	4,058,864	-0.06(-0.14%)
Feb 03, 2006	38.59	38.91	38.52	38.74	11,400,899	-0.10(-0.26%)
Feb 02, 2006	39.11	39.25	38.79	38.84	6,639,049	-0.44(-1.13%)
Feb 01, 2006	39.18	39.38	39.15	39.28	6,581,911	+0.12(+0.30%)
Jan 31, 2006	39.15	39.39	39.07	39.17	5,909,259	+0.04(+0.10%)
Jan 30, 2006	39.08	39.16	39.02	39.13	4,895,385	+0.03(+0.08%)
Jan 27, 2006	39.18	39.30	38.91	39.10	5,731,907	+0.21(+0.53%)
Jan 26, 2006	38.77	39.00	38.70	38.89	5,575,902	+0.45(+1.18%)
Jan 25, 2006	38.44	38.54	38.26	38.44	5,718,586	+0.13(+0.34%)
Jan 24, 2006	38.22	38.49	38.11	38.31	4,874,521	+0.19(+0.51%)
Jan 23, 2006	37.99	38.17	37.92	38.11	9,556,122	+0.52(+1.39%)
Jan 20, 2006	38.26	38.29	37.51	37.59	8,181,285	-0.58(-1.52%)
Jan 19, 2006	37.96	38.22	37.92	38.17	8,336,809	+0.43(+1.14%)
Jan 18, 2006	37.80	37.92	37.55	37.74	5,544,605	-0.52(-1.35%)
Jan 17, 2006	38.11	38.26	38.05	38.26	5,620,200	-0.49(-1.25%)
Jan 13, 2006	38.50	39.18	38.47	38.74	4,144,249	+0.15(+0.39%)
Jan 12, 2006	38.69	38.79	38.52	38.59	5,518,604	-0.34(-0.86%)
Jan 11, 2006	38.56	38.93	38.56	38.93	6,543,552	+0.35(+0.90%)
Jan 10, 2006	38.31	38.58	38.31	38.58	5,791,452	-0.35(-0.90%)
Jan 09, 2006	38.86	38.93	38.75	38.93	4,906,781	+0.02(+0.05%)
Jan 06, 2006	38.73	38.94	38.62	38.91	8,540,804	+0.52(+1.35%)
Jan 05, 2006	38.39	38.46	38.31	38.39	7,950,808	-0.19(-0.50%)
Jan 04, 2006	38.41	38.61	38.34	38.59	8,413,207	+0.30(+0.78%)
Jan 03, 2006	37.69	38.30	37.56	38.29	12,484,429	+1.24(+3.35%)
Dec 30, 2005	36.98	37.05	36.79	37.05	6,799,708	-0.15(-0.40%)
Dec 29, 2005	37.26	37.38	37.15	37.20	9,827,847	+0.01(+0.03%)
Dec 28, 2005	37.38	37.38	37.08	37.18	5,213,976	+0.27(+0.73%)
Dec 27, 2005	37.20	37.32	36.84	36.92	5,687,770	-0.34(-0.92%)
Dec 23, 2005	37.12	37.26	37.08	37.26	3,439,016	-0.71(-1.87%)
Dec 22, 2005	37.81	37.98	37.13	37.97	4,267,673	+0.22(+0.58%)
Dec 21, 2005	37.74	37.79	37.56	37.75	7,884,362	+0.18(+0.48%)
Dec 20, 2005	37.55	37.66	37.47	37.57	5,318,782	+0.01(+0.02%)
Dec 19, 2005	37.63	37.80	37.51	37.56	3,748,298	-0.07(-0.18%)
Dec 16, 2005	37.63	37.76	37.57	37.63	3,459,881	+0.29(+0.78%)
Dec 15, 2005	37.69	37.56	37.24	37.34	8,051,923	-0.35(-0.93%)
Dec 14, 2005	37.63	37.77	37.57	37.69	2,906,479	-0.02(-0.05%)
Dec 13, 2005	37.45	37.76	37.39	37.71	4,593,807	+0.18(+0.48%)
Dec 12, 2005	37.47	37.54	37.38	37.53	4,046,505	+0.47(+1.26%)
Dec 09, 2005	36.92	37.10	36.88	37.06	3,281,245	+0.37(+1.00%)
Dec 08, 2005	36.69	36.93	36.55	36.69	9,660,767	-0.01(-0.02%)
Dec 07, 2005	36.89	36.90	36.57	36.70	3,906,068	-0.24(-0.66%)
Dec 06, 2005	36.89	37.13	36.77	36.94	3,952,774	+0.11(+0.30%)
Dec 05, 2005	36.89	36.89	36.57	36.83	3,169,538	+0.16(+0.44%)
Dec 02, 2005	36.55	36.73	36.42	36.67	3,864,660	+0.14(+0.38%)

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.