Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	40.27	40.23	39.78	39.90	110,518	-0.37(-0.93%)
Feb 27, 2006	40.74	40.74	40.27	40.27	45,412	-0.40(-0.97%)
Feb 24, 2006	40.60	40.76	40.48	40.67	38,982	+0.10(+0.26%)
Feb 23, 2006	40.59	40.94	40.42	40.56	76,759	-0.14(-0.35%)
Feb 22, 2006	40.62	40.96	40.62	40.71	49,833	+0.07(+0.17%)
Feb 21, 2006	40.53	40.85	40.50	40.64	516,019	+0.13(+0.33%)
Feb 17, 2006	40.57	40.68	40.44	40.50	557,815	+0.07(+0.18%)
Feb 16, 2006	40.09	40.44	39.92	40.43	48,226	+0.48(+1.20%)
Feb 15, 2006	40.05	40.24	39.59	39.95	49,565	-0.10(-0.24%)
Feb 14, 2006	39.13	40.12	39.13	40.05	354,596	+0.92(+2.35%)
Feb 13, 2006	40.25	40.25	39.01	39.13	245,685	-0.54(-1.35%)
Feb 10, 2006	39.53	39.85	39.00	39.67	258,143	-0.04(-0.09%)
Feb 09, 2006	40.05	40.37	39.62	39.71	136,104	+0.01(+0.02%)
Feb 08, 2006	39.85	39.85	39.34	39.70	64,435	-0.12(-0.30%)
Feb 07, 2006	40.79	40.79	39.72	39.82	777,244	-1.07(-2.63%)
Feb 06, 2006	40.52	40.95	40.46	40.89	89,888	+0.60(+1.50%)
Feb 03, 2006	40.37	40.65	40.20	40.29	71,803	-0.28(-0.70%)
Feb 02, 2006	41.28	41.40	40.50	40.57	135,301	-0.63(-1.54%)
Feb 01, 2006	41.19	41.24	40.87	41.21	87,075	+0.14(+0.35%)
Jan 31, 2006	40.88	41.30	40.82	41.06	68,722	+0.17(+0.42%)
Jan 30, 2006	40.82	40.95	40.65	40.89	77,563	+0.16(+0.38%)
Jan 27, 2006	40.50	40.77	40.39	40.74	66,846	+0.40(+0.98%)
Jan 26, 2006	40.03	40.43	39.92	40.34	107,705	+0.50(+1.26%)
Jan 25, 2006	40.16	40.20	39.70	39.84	110,384	+0.09(+0.23%)
Jan 24, 2006	39.26	39.77	39.26	39.75	73,276	+0.61(+1.56%)
Jan 23, 2006	38.79	39.28	38.73	39.14	147,357	+0.42(+1.08%)
Jan 20, 2006	39.41	39.43	38.68	38.72	75,822	-0.57(-1.46%)
Jan 19, 2006	39.03	39.51	39.03	39.29	213,936	+0.47(+1.21%)
Jan 18, 2006	39.19	39.19	38.70	38.82	211,123	-0.49(-1.25%)
Jan 17, 2006	39.27	39.41	39.15	39.32	94,041	+0.01(+0.04%)
Jan 13, 2006	39.15	39.44	39.15	39.30	98,997	+0.06(+0.15%)
Jan 12, 2006	39.58	39.58	39.13	39.24	98,059	-0.36(-0.90%)
Jan 11, 2006	39.84	39.86	39.55	39.60	132,354	-0.35(-0.88%)
Jan 10, 2006	39.21	39.98	39.17	39.95	89,218	-0.10(-0.26%)
Jan 09, 2006	40.09	40.23	39.95	40.06	173,614	-0.04(-0.09%)
Jan 06, 2006	39.91	40.20	39.75	40.09	273,415	+0.58(+1.47%)
Jan 05, 2006	39.64	39.64	39.35	39.51	111,322	-0.14(-0.36%)
Jan 04, 2006	39.41	39.68	39.27	39.65	267,387	+0.29(+0.74%)
Jan 03, 2006	38.76	39.40	38.53	39.36	447,431	+0.89(+2.31%)
Dec 30, 2005	38.68	38.68	38.44	38.47	154,189	-0.33(-0.85%)
Dec 29, 2005	38.92	39.05	38.76	38.80	194,110	-0.06(-0.15%)
Dec 28, 2005	38.74	38.96	38.68	38.86	184,331	+0.31(+0.79%)
Dec 27, 2005	39.04	39.09	38.51	38.56	52,780	-0.32(-0.83%)
Dec 23, 2005	38.82	38.88	38.71	38.88	77,429	+0.14(+0.37%)
Dec 22, 2005	38.29	38.78	38.29	38.73	108,508	+0.10(+0.25%)
Dec 21, 2005	38.00	38.64	38.00	38.64	178,034	+0.64(+1.69%)
Dec 20, 2005	38.15	38.26	37.88	38.00	46,484	-0.06(-0.16%)
Dec 19, 2005	38.41	38.53	38.05	38.06	47,020	-0.21(-0.55%)
Dec 16, 2005	38.60	38.68	38.23	38.26	53,316	-0.28(-0.74%)
Dec 15, 2005	38.81	38.85	38.47	38.55	46,216	-0.11(-0.29%)
Dec 14, 2005	38.92	38.93	38.66	38.66	89,754	-0.27(-0.69%)
Dec 13, 2005	38.66	39.07	38.61	38.93	64,569	+0.26(+0.68%)
Dec 12, 2005	38.80	38.87	38.47	38.67	64,971	+0.11(+0.29%)
Dec 09, 2005	38.78	38.90	38.48	38.56	33,222	-0.21(-0.54%)
Dec 08, 2005	38.74	39.03	38.53	38.76	147,893	-0.01(-0.04%)
Dec 07, 2005	38.97	39.01	38.59	38.78	133,693	-0.09(-0.23%)
Dec 06, 2005	38.74	39.14	38.59	38.87	132,354	+0.28(+0.72%)
Dec 05, 2005	38.44	38.62	38.35	38.59	86,271	+0.15(+0.39%)
Dec 02, 2005	38.59	38.59	38.34	38.44	133,559	-0.15(-0.39%)

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.