Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	35.50	35.44	34.70	34.84	1,373,369	-0.67(-1.88%)
Feb 27, 2006	36.19	36.19	35.29	35.50	2,092,520	-0.69(-1.89%)
Feb 24, 2006	36.20	37.07	36.08	36.19	2,316,565	-0.16(-0.45%)
Feb 23, 2006	35.81	36.38	35.30	36.35	1,812,118	+0.52(+1.46%)
Feb 22, 2006	34.87	35.98	34.67	35.83	2,098,645	+0.96(+2.75%)
Feb 21, 2006	34.74	35.12	34.48	34.87	2,367,408	+0.20(+0.58%)
Feb 17, 2006	35.16	36.26	34.54	34.67	4,381,673	-0.40(-1.15%)
Feb 16, 2006	33.84	35.72	33.75	35.07	4,155,177	+1.10(+3.25%)
Feb 15, 2006	31.54	34.19	31.09	33.97	8,254,612	+1.05(+3.19%)
Feb 14, 2006	32.60	33.17	32.32	32.92	2,622,847	+0.10(+0.32%)
Feb 13, 2006	30.93	33.07	30.80	32.81	2,557,609	+1.66(+5.32%)
Feb 10, 2006	31.04	31.30	30.76	31.15	1,304,915	+0.22(+0.70%)
Feb 09, 2006	30.78	31.25	30.69	30.94	1,381,026	+0.32(+1.05%)
Feb 08, 2006	30.69	30.90	30.55	30.62	1,181,177	+0.12(+0.41%)
Feb 07, 2006	31.62	31.64	30.14	30.49	2,204,006	-1.13(-3.57%)
Feb 06, 2006	32.17	32.28	31.44	31.62	1,190,825	-0.48(-1.48%)
Feb 03, 2006	32.74	32.98	31.88	32.10	1,237,839	-0.64(-1.95%)
Feb 02, 2006	32.83	32.94	31.74	32.74	1,423,752	-0.07(-0.20%)
Feb 01, 2006	33.53	33.62	32.62	32.81	1,389,602	-0.72(-2.16%)
Jan 31, 2006	33.14	33.69	32.90	33.53	2,918,716	+0.94(+2.89%)
Jan 30, 2006	31.55	33.09	31.37	32.59	1,996,960	+0.89(+2.82%)
Jan 27, 2006	31.18	31.88	30.84	31.70	1,158,512	+0.52(+1.65%)
Jan 26, 2006	31.22	31.79	30.92	31.18	1,566,327	+0.33(+1.06%)
Jan 25, 2006	31.02	31.16	30.53	30.85	808,125	-0.31(-1.01%)
Jan 24, 2006	30.53	31.28	30.26	31.17	1,123,136	+0.78(+2.58%)
Jan 23, 2006	32.21	32.21	30.07	30.38	2,941,993	-2.04(-6.30%)
Jan 20, 2006	31.20	32.64	31.20	32.43	2,520,549	+1.23(+3.93%)
Jan 19, 2006	31.08	31.77	31.08	31.20	1,156,215	-0.03(-0.08%)
Jan 18, 2006	30.89	31.65	30.70	31.23	1,521,456	+0.18(+0.57%)
Jan 17, 2006	31.28	31.65	31.05	31.05	3,335,413	-0.52(-1.65%)
Jan 13, 2006	30.59	31.87	30.59	31.57	2,273,686	+1.04(+3.42%)
Jan 12, 2006	30.69	30.98	30.41	30.53	2,601,101	-0.37(-1.20%)
Jan 11, 2006	28.13	31.25	28.13	30.90	6,410,333	+2.83(+10.10%)
Jan 10, 2006	27.67	28.08	27.54	28.07	1,575,515	+0.12(+0.42%)
Jan 09, 2006	27.11	28.89	27.11	27.95	3,005,547	+0.78(+2.86%)
Jan 06, 2006	26.67	27.37	26.67	27.17	1,802,777	+0.71(+2.66%)
Jan 05, 2006	26.18	26.62	26.18	26.47	1,180,564	+0.29(+1.10%)
Jan 04, 2006	25.34	26.50	25.30	26.18	2,249,030	+0.92(+3.65%)
Jan 03, 2006	25.94	25.95	25.10	25.26	1,691,137	-0.52(-2.00%)
Dec 30, 2005	25.90	26.28	25.77	25.77	994,651	-0.19(-0.73%)
Dec 29, 2005	25.90	26.03	25.80	25.96	540,894	+0.06(+0.23%)
Dec 28, 2005	26.15	26.15	25.76	25.90	614,708	-0.36(-1.37%)
Dec 27, 2005	26.56	26.67	26.02	26.26	688,675	-0.24(-0.91%)
Dec 23, 2005	26.67	26.77	26.45	26.50	540,894	-0.16(-0.61%)
Dec 22, 2005	26.22	26.77	26.19	26.67	786,685	+0.36(+1.36%)
Dec 21, 2005	25.75	26.60	25.75	26.31	1,475,667	+0.76(+2.99%)
Dec 20, 2005	25.27	25.92	25.18	25.55	1,114,867	+0.42(+1.69%)
Dec 19, 2005	25.32	25.88	24.94	25.12	1,256,675	-0.17(-0.67%)
Dec 16, 2005	25.53	25.56	24.86	25.29	1,137,991	-0.08(-0.33%)
Dec 15, 2005	25.81	25.93	25.26	25.38	1,295,726	-0.46(-1.77%)
Dec 14, 2005	25.88	26.22	25.68	25.83	896,028	-0.05(-0.20%)
Dec 13, 2005	26.35	26.46	25.71	25.88	1,652,698	-0.75(-2.82%)
Dec 12, 2005	26.34	26.67	26.31	26.64	894,650	+0.38(+1.44%)
Dec 09, 2005	26.64	26.77	25.83	26.26	1,290,520	-0.65(-2.40%)
Dec 08, 2005	26.67	27.23	26.47	26.90	1,332,327	+0.19(+0.71%)
Dec 07, 2005	26.41	26.87	26.25	26.71	764,021	+0.30(+1.14%)
Dec 06, 2005	26.19	26.78	26.19	26.41	1,334,931	+0.25(+0.95%)
Dec 05, 2005	26.50	26.56	25.70	26.17	3,211,215	-0.50(-1.89%)
Dec 02, 2005	27.10	27.21	26.45	26.67	2,163,577	-0.43(-1.59%)

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.