Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	36.48	36.45	36.03	36.23	70,500	-0.25(-0.69%)
Feb 27, 2006	36.36	36.62	36.28	36.48	109,500	-0.42(-1.14%)
Feb 24, 2006	36.80	36.99	36.74	36.90	59,100	+0.15(+0.41%)
Feb 23, 2006	36.90	36.94	36.60	36.75	63,100	-0.13(-0.35%)
Feb 22, 2006	36.64	36.90	36.48	36.88	107,300	-0.36(-0.97%)
Feb 21, 2006	37.21	37.37	36.97	37.24	139,800	-0.30(-0.80%)
Feb 17, 2006	37.39	37.61	37.32	37.54	141,600	+0.15(+0.40%)
Feb 16, 2006	36.85	37.64	36.76	37.39	160,100	+0.23(+0.62%)
Feb 15, 2006	37.25	37.45	37.10	37.16	43,300	-0.29(-0.77%)
Feb 14, 2006	37.12	37.49	37.08	37.45	52,400	+0.06(+0.16%)
Feb 13, 2006	37.42	37.59	37.28	37.39	94,300	+0.27(+0.73%)
Feb 10, 2006	37.33	37.44	36.80	37.12	129,700	+0.84(+2.32%)
Feb 09, 2006	36.58	36.60	36.26	36.28	82,900	-1.07(-2.86%)
Feb 08, 2006	37.28	37.40	36.99	37.35	53,700	+0.13(+0.35%)
Feb 07, 2006	36.69	37.41	36.69	37.22	155,300	+0.88(+2.42%)
Feb 06, 2006	36.35	36.40	36.12	36.34	66,000	-0.02(-0.06%)
Feb 03, 2006	36.31	36.48	36.17	36.36	40,900	-0.19(-0.52%)
Feb 02, 2006	36.59	36.90	36.52	36.55	76,300	-0.07(-0.19%)
Feb 01, 2006	36.34	36.71	36.30	36.62	69,400	-0.13(-0.35%)
Jan 31, 2006	36.36	36.98	36.29	36.75	88,100	-0.29(-0.78%)
Jan 30, 2006	37.07	37.08	36.81	37.04	52,600	-0.34(-0.91%)
Jan 27, 2006	37.69	37.73	37.20	37.38	51,100	+0.13(+0.35%)
Jan 26, 2006	37.15	37.39	37.04	37.25	67,100	-0.03(-0.08%)
Jan 25, 2006	36.94	37.37	36.93	37.28	83,600	+0.47(+1.28%)
Jan 24, 2006	36.34	36.89	36.29	36.81	87,400	-0.15(-0.41%)
Jan 23, 2006	36.94	37.16	36.80	36.96	124,400	+1.00(+2.78%)
Jan 20, 2006	36.27	36.38	35.90	35.96	149,000	-1.09(-2.94%)
Jan 19, 2006	37.00	37.07	36.80	37.05	148,000	-0.29(-0.78%)
Jan 18, 2006	37.31	37.50	37.28	37.34	119,600	+0.14(+0.38%)
Jan 17, 2006	37.61	37.61	37.10	37.20	154,300	-1.14(-2.97%)
Jan 13, 2006	38.47	38.63	38.16	38.34	74,500	-0.56(-1.44%)
Jan 12, 2006	38.52	39.15	38.45	38.90	88,700	-0.36(-0.92%)
Jan 11, 2006	39.38	39.70	39.25	39.26	104,900	-0.12(-0.30%)
Jan 10, 2006	39.22	39.45	39.19	39.38	72,400	-0.29(-0.73%)
Jan 09, 2006	39.52	39.73	39.41	39.67	100,600	+0.05(+0.13%)
Jan 06, 2006	38.90	39.70	38.90	39.62	113,300	+1.30(+3.39%)
Jan 05, 2006	38.38	38.48	38.31	38.32	78,300	-0.58(-1.49%)
Jan 04, 2006	38.75	38.94	38.71	38.90	82,200	+0.11(+0.28%)
Jan 03, 2006	38.58	38.95	38.34	38.79	62,400	+0.41(+1.07%)
Dec 30, 2005	38.19	38.58	38.19	38.38	49,600	-0.02(-0.05%)
Dec 29, 2005	38.50	38.55	38.32	38.40	62,000	+0.03(+0.08%)
Dec 28, 2005	38.67	38.75	38.26	38.37	65,900	-0.63(-1.62%)
Dec 27, 2005	38.77	39.09	38.77	39.00	71,800	-0.02(-0.05%)
Dec 23, 2005	38.95	39.29	38.95	39.02	58,600	-0.08(-0.20%)
Dec 22, 2005	39.10	39.28	39.00	39.10	62,300	-0.01(-0.03%)
Dec 21, 2005	39.18	39.29	39.04	39.11	82,900	-0.10(-0.26%)
Dec 20, 2005	39.35	39.48	39.17	39.21	92,900	-0.03(-0.08%)
Dec 19, 2005	39.40	39.49	39.18	39.24	70,300	-0.05(-0.13%)
Dec 16, 2005	39.37	39.65	39.29	39.29	104,400	+0.47(+1.21%)
Dec 15, 2005	39.21	39.25	38.78	38.82	92,800	+0.09(+0.23%)
Dec 14, 2005	38.76	38.92	38.70	38.73	60,600	-0.14(-0.36%)
Dec 13, 2005	38.60	38.96	38.58	38.87	114,600	+0.27(+0.70%)
Dec 12, 2005	38.50	38.70	38.45	38.60	67,000	+0.28(+0.73%)
Dec 09, 2005	38.18	38.39	38.15	38.32	89,300	+0.39(+1.03%)
Dec 08, 2005	37.90	38.12	37.76	37.93	174,500	+0.31(+0.82%)
Dec 07, 2005	37.24	37.77	37.24	37.62	104,400	+0.20(+0.53%)
Dec 06, 2005	37.32	37.63	37.28	37.42	79,900	+0.15(+0.40%)
Dec 05, 2005	37.03	37.35	36.72	37.27	95,600	-0.08(-0.21%)
Dec 02, 2005	37.18	37.45	37.15	37.35	78,100	+0.30(+0.81%)

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.