Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.60	37.56	35.43	36.68	1,639,319	-0.92(-2.46%)
Feb 27, 2006	37.32	37.62	37.30	37.60	680,529	+0.37(+1.00%)
Feb 24, 2006	37.14	37.32	37.07	37.23	608,655	+0.40(+1.09%)
Feb 23, 2006	36.79	36.91	36.63	36.83	697,612	+0.40(+1.11%)
Feb 22, 2006	36.42	36.46	36.08	36.42	1,173,907	-0.10(-0.28%)
Feb 21, 2006	36.63	36.82	36.43	36.53	1,360,553	+0.39(+1.07%)
Feb 17, 2006	36.27	36.28	35.92	36.14	848,953	+0.14(+0.40%)
Feb 16, 2006	35.56	36.08	35.52	36.00	2,053,230	+0.58(+1.63%)
Feb 15, 2006	35.32	35.43	35.02	35.42	2,379,196	-0.90(-2.48%)
Feb 14, 2006	35.53	36.38	35.53	36.32	1,252,235	+1.23(+3.51%)
Feb 13, 2006	35.43	35.56	34.69	35.09	1,948,329	-1.31(-3.60%)
Feb 10, 2006	36.56	36.56	35.56	36.40	1,289,184	+0.37(+1.03%)
Feb 09, 2006	36.05	36.39	35.85	36.03	1,263,117	+0.02(+0.07%)
Feb 08, 2006	35.64	36.09	35.50	36.00	2,077,525	+0.26(+0.73%)
Feb 07, 2006	36.35	36.38	35.74	35.74	1,374,725	-1.21(-3.27%)
Feb 06, 2006	36.75	37.00	36.60	36.95	1,030,158	+1.05(+2.93%)
Feb 03, 2006	35.84	36.30	35.79	35.90	1,741,183	-0.95(-2.57%)
Feb 02, 2006	37.28	37.51	36.79	36.85	2,135,481	-0.69(-1.83%)
Feb 01, 2006	37.74	37.83	37.34	37.54	2,816,137	-0.70(-1.84%)
Jan 31, 2006	38.13	38.34	38.03	38.24	1,429,643	+0.42(+1.11%)
Jan 30, 2006	37.97	38.09	37.25	37.82	826,429	-0.13(-0.35%)
Jan 27, 2006	37.81	38.05	37.62	37.96	1,766,618	+0.67(+1.80%)
Jan 26, 2006	36.74	37.38	36.74	37.28	1,598,826	+0.68(+1.86%)
Jan 25, 2006	36.76	36.80	36.51	36.61	1,243,124	+0.55(+1.51%)
Jan 24, 2006	35.77	36.19	35.77	36.06	1,586,299	+1.11(+3.19%)
Jan 23, 2006	34.76	35.05	34.64	34.95	1,592,120	+0.61(+1.77%)
Jan 20, 2006	34.99	35.01	34.34	34.34	2,127,509	-1.60(-4.46%)
Jan 19, 2006	35.38	36.05	35.38	35.94	2,472,455	+0.70(+2.00%)
Jan 18, 2006	34.69	35.25	34.33	35.24	3,922,092	-0.60(-1.68%)
Jan 17, 2006	36.15	36.31	35.84	35.84	1,564,408	-1.07(-2.89%)
Jan 13, 2006	36.84	37.06	36.75	36.91	483,380	+0.27(+0.73%)
Jan 12, 2006	37.02	37.10	36.53	36.64	1,561,244	-0.27(-0.73%)
Jan 11, 2006	36.55	36.91	36.49	36.91	1,955,668	+0.10(+0.28%)
Jan 10, 2006	37.35	37.36	36.76	36.80	1,108,739	-0.71(-1.90%)
Jan 09, 2006	37.54	37.59	37.41	37.51	1,194,026	+0.12(+0.32%)
Jan 06, 2006	37.34	37.50	37.02	37.40	1,649,189	+0.74(+2.03%)
Jan 05, 2006	37.01	37.01	36.55	36.65	1,377,382	-0.13(-0.37%)
Jan 04, 2006	36.63	36.83	36.63	36.79	1,567,698	+0.11(+0.30%)
Jan 03, 2006	36.00	36.83	36.00	36.68	1,782,941	+1.42(+4.04%)
Dec 30, 2005	35.40	35.56	35.11	35.25	875,147	-0.19(-0.54%)
Dec 29, 2005	35.52	35.69	35.37	35.44	859,076	+0.09(+0.25%)
Dec 28, 2005	35.21	35.46	35.20	35.36	557,659	+0.20(+0.56%)
Dec 27, 2005	35.24	35.48	35.01	35.16	779,230	+0.06(+0.18%)
Dec 23, 2005	34.97	35.17	34.93	35.10	641,681	+0.21(+0.61%)
Dec 22, 2005	34.77	34.93	34.73	34.88	767,715	-0.05(-0.14%)
Dec 21, 2005	34.65	35.05	34.65	34.93	1,608,317	+0.70(+2.05%)
Dec 20, 2005	34.14	34.34	34.14	34.23	932,090	+0.25(+0.74%)
Dec 19, 2005	34.10	34.34	33.94	33.97	603,973	+0.18(+0.54%)
Dec 16, 2005	33.70	34.00	33.70	33.79	1,111,649	-0.35(-1.02%)
Dec 15, 2005	34.18	34.34	34.14	34.14	630,040	-0.09(-0.28%)
Dec 14, 2005	34.18	34.30	34.10	34.23	406,444	+0.00(+0.00%)
Dec 13, 2005	33.98	34.31	33.98	34.23	791,125	+0.37(+1.10%)
Dec 12, 2005	33.86	33.94	33.74	33.86	675,847	+0.40(+1.18%)
Dec 09, 2005	33.31	33.59	33.23	33.47	588,029	+0.12(+0.36%)
Dec 08, 2005	33.43	33.63	33.29	33.35	720,262	+0.00(+0.00%)
Dec 07, 2005	33.74	33.74	33.31	33.35	753,669	-0.07(-0.21%)
Dec 06, 2005	33.58	33.62	33.27	33.42	762,147	+0.53(+1.61%)
Dec 05, 2005	33.03	33.06	32.73	32.89	683,819	+0.06(+0.19%)
Dec 02, 2005	32.95	33.38	32.78	32.83	544,373	-0.24(-0.74%)

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.