Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	35.20	35.17	34.61	34.65	2,299,049	-0.56(-1.58%)
Feb 27, 2006	35.38	35.51	35.07	35.20	1,990,482	-0.33(-0.92%)
Feb 24, 2006	35.49	35.68	35.27	35.53	1,363,307	+0.09(+0.27%)
Feb 23, 2006	35.76	35.80	35.38	35.43	1,445,395	-0.50(-1.39%)
Feb 22, 2006	35.76	36.09	35.74	35.93	1,276,938	+0.09(+0.26%)
Feb 21, 2006	36.56	36.58	35.56	35.84	1,579,452	-0.50(-1.38%)
Feb 17, 2006	36.17	36.58	35.99	36.34	2,144,913	+0.44(+1.23%)
Feb 16, 2006	35.42	35.93	35.42	35.90	1,449,824	+0.47(+1.34%)
Feb 15, 2006	35.22	35.67	34.95	35.42	1,879,014	+0.13(+0.36%)
Feb 14, 2006	34.88	35.42	34.75	35.30	2,315,733	+0.37(+1.05%)
Feb 13, 2006	35.05	35.15	34.90	34.93	1,133,579	-0.06(-0.17%)
Feb 10, 2006	34.38	35.13	34.38	34.99	1,747,614	+0.61(+1.77%)
Feb 09, 2006	34.51	34.52	34.29	34.38	1,533,979	-0.06(-0.18%)
Feb 08, 2006	34.56	34.70	34.37	34.44	1,539,146	-0.16(-0.47%)
Feb 07, 2006	34.54	34.81	34.50	34.60	1,099,327	+0.02(+0.06%)
Feb 06, 2006	34.90	35.02	34.44	34.58	1,176,247	-0.32(-0.91%)
Feb 03, 2006	34.69	35.02	34.65	34.90	1,339,389	+0.01(+0.04%)
Feb 02, 2006	35.09	35.34	34.81	34.89	1,617,543	-0.34(-0.96%)
Feb 01, 2006	34.56	35.29	34.56	35.23	1,782,014	+0.55(+1.58%)
Jan 31, 2006	35.29	35.48	34.56	34.68	2,562,439	-0.31(-0.89%)
Jan 30, 2006	35.09	35.14	34.60	34.99	2,172,227	-0.01(-0.04%)
Jan 27, 2006	35.15	35.19	34.75	35.00	1,715,724	+0.00(+0.00%)
Jan 26, 2006	35.69	35.83	34.81	35.00	2,260,515	-0.42(-1.19%)
Jan 25, 2006	36.64	36.64	34.98	35.42	6,044,676	-1.22(-3.33%)
Jan 24, 2006	36.51	36.85	36.39	36.64	1,250,362	+0.38(+1.05%)
Jan 23, 2006	36.85	36.85	36.22	36.26	1,295,688	-0.60(-1.62%)
Jan 20, 2006	37.32	37.33	36.71	36.86	1,135,351	-0.50(-1.34%)
Jan 19, 2006	37.46	37.55	37.20	37.36	1,031,265	+0.04(+0.11%)
Jan 18, 2006	37.25	37.46	37.23	37.32	2,118,338	+0.02(+0.05%)
Jan 17, 2006	36.91	37.48	36.91	37.30	1,667,150	+0.42(+1.14%)
Jan 13, 2006	36.78	37.03	36.78	36.88	1,436,979	+0.18(+0.48%)
Jan 12, 2006	36.49	36.79	36.42	36.70	1,056,216	+0.14(+0.37%)
Jan 11, 2006	36.72	36.81	36.41	36.57	1,430,926	-0.12(-0.31%)
Jan 10, 2006	36.78	36.89	36.68	36.68	1,232,055	-0.20(-0.53%)
Jan 09, 2006	36.77	37.04	36.62	36.88	1,041,157	+0.03(+0.09%)
Jan 06, 2006	37.16	37.32	36.66	36.85	1,436,537	-0.28(-0.77%)
Jan 05, 2006	37.19	37.33	37.01	37.13	945,781	+0.01(+0.04%)
Jan 04, 2006	37.31	37.43	36.92	37.12	1,609,275	-0.03(-0.09%)
Jan 03, 2006	37.44	37.53	36.79	37.15	1,287,715	-0.27(-0.72%)
Dec 30, 2005	37.46	37.51	37.26	37.42	586,278	-0.16(-0.41%)
Dec 29, 2005	37.82	38.02	37.42	37.58	1,102,575	-0.36(-0.95%)
Dec 28, 2005	37.98	38.13	37.84	37.94	954,492	-0.03(-0.07%)
Dec 27, 2005	37.83	38.30	37.82	37.96	1,010,005	-0.03(-0.07%)
Dec 23, 2005	38.25	38.25	37.81	37.99	1,419,706	-0.30(-0.78%)
Dec 22, 2005	38.54	38.64	38.17	38.29	1,248,296	-0.14(-0.35%)
Dec 21, 2005	38.65	38.69	38.27	38.42	864,432	+0.01(+0.04%)
Dec 20, 2005	38.98	39.19	38.39	38.41	1,588,015	-0.67(-1.72%)
Dec 19, 2005	39.19	39.12	38.74	39.08	1,148,639	-0.11(-0.28%)
Dec 16, 2005	39.14	39.52	38.92	39.19	1,671,136	+0.05(+0.12%)
Dec 15, 2005	39.16	39.43	38.95	39.14	1,262,026	-0.01(-0.03%)
Dec 14, 2005	39.88	40.00	39.06	39.16	2,165,140	-0.66(-1.65%)
Dec 13, 2005	38.47	39.89	38.34	39.81	4,708,091	+1.80(+4.74%)
Dec 12, 2005	37.71	38.07	37.87	38.01	1,687,820	+0.30(+0.81%)
Dec 09, 2005	37.93	37.96	37.63	37.71	2,153,919	+0.28(+0.76%)
Dec 08, 2005	37.37	37.56	37.16	37.42	1,256,563	+0.09(+0.24%)
Dec 07, 2005	37.66	37.68	37.10	37.33	1,038,351	-0.35(-0.93%)
Dec 06, 2005	37.59	37.93	37.53	37.69	1,745,842	+0.16(+0.42%)
Dec 05, 2005	37.23	37.56	37.23	37.53	1,576,794	+0.09(+0.24%)
Dec 02, 2005	37.24	37.46	36.95	37.44	1,313,405	+0.21(+0.56%)

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.