Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	33.90	33.87	32.49	32.84	1,757,472	-1.06(-3.13%)
Feb 27, 2006	34.00	34.30	33.83	33.90	747,238	+0.10(+0.30%)
Feb 24, 2006	32.93	33.96	32.92	33.80	1,197,471	+0.82(+2.49%)
Feb 23, 2006	32.90	33.15	32.81	32.98	1,358,807	-0.03(-0.09%)
Feb 22, 2006	32.92	33.37	32.92	33.01	1,156,504	+0.09(+0.27%)
Feb 21, 2006	33.73	34.00	32.87	32.92	1,509,142	-0.95(-2.80%)
Feb 17, 2006	33.78	34.26	33.52	33.87	1,178,089	+0.12(+0.36%)
Feb 16, 2006	33.38	34.17	33.28	33.75	2,389,600	-0.76(-2.20%)
Feb 15, 2006	34.86	34.97	34.44	34.51	1,492,282	-0.35(-1.00%)
Feb 14, 2006	34.13	35.19	34.11	34.86	1,200,857	+0.48(+1.40%)
Feb 13, 2006	35.23	35.23	34.12	34.38	1,339,440	-0.72(-2.05%)
Feb 10, 2006	35.29	35.43	34.35	35.10	732,801	-0.36(-1.02%)
Feb 09, 2006	34.86	35.47	34.86	35.46	890,636	+0.54(+1.55%)
Feb 08, 2006	33.90	35.00	33.63	34.92	1,555,941	+1.10(+3.25%)
Feb 07, 2006	33.79	33.96	33.55	33.82	436,817	+0.03(+0.09%)
Feb 06, 2006	33.90	33.90	33.05	33.79	608,101	-0.11(-0.32%)
Feb 03, 2006	33.12	33.99	33.11	33.90	1,138,313	+0.78(+2.36%)
Feb 02, 2006	32.98	33.30	32.50	33.12	603,705	-0.03(-0.09%)
Feb 01, 2006	32.26	33.30	32.04	33.15	1,275,656	+0.66(+2.03%)
Jan 31, 2006	32.08	32.60	32.01	32.49	1,119,670	+0.38(+1.18%)
Jan 30, 2006	31.91	32.17	31.69	32.11	931,424	+0.11(+0.34%)
Jan 27, 2006	31.59	32.37	31.59	32.00	1,048,865	+0.41(+1.30%)
Jan 26, 2006	30.75	31.72	30.75	31.59	1,086,477	+0.97(+3.17%)
Jan 25, 2006	30.70	30.75	30.41	30.62	584,132	+0.06(+0.20%)
Jan 24, 2006	30.50	30.93	30.24	30.56	1,074,026	+0.07(+0.23%)
Jan 23, 2006	30.69	30.79	30.33	30.49	1,239,762	-0.12(-0.39%)
Jan 20, 2006	31.18	31.28	30.37	30.61	2,473,030	-0.68(-2.17%)
Jan 19, 2006	31.37	31.47	31.00	31.29	649,572	+0.15(+0.48%)
Jan 18, 2006	31.29	31.65	30.92	31.14	1,171,792	-0.28(-0.89%)
Jan 17, 2006	31.34	31.54	30.88	31.42	2,238,361	+0.16(+0.51%)
Jan 13, 2006	31.60	31.97	31.13	31.26	1,260,024	-0.34(-1.08%)
Jan 12, 2006	32.04	32.15	31.54	31.60	911,900	-0.46(-1.43%)
Jan 11, 2006	32.75	33.16	31.88	32.06	1,370,790	-0.65(-1.99%)
Jan 10, 2006	32.29	32.75	32.26	32.71	1,581,659	+0.30(+0.93%)
Jan 09, 2006	32.65	32.70	32.27	32.41	1,486,287	-0.40(-1.22%)
Jan 06, 2006	33.67	33.67	32.45	32.81	1,514,969	-0.58(-1.74%)
Jan 05, 2006	32.56	33.57	32.27	33.39	1,632,643	+0.96(+2.96%)
Jan 04, 2006	32.86	33.02	32.28	32.43	1,079,111	-0.53(-1.61%)
Jan 03, 2006	33.00	33.41	31.80	32.96	2,194,164	-0.76(-2.25%)
Dec 30, 2005	33.29	33.89	33.11	33.72	665,501	+0.22(+0.66%)
Dec 29, 2005	33.65	33.90	33.19	33.50	505,021	-0.15(-0.45%)
Dec 28, 2005	32.95	33.68	32.75	33.65	564,000	+0.88(+2.69%)
Dec 27, 2005	33.29	33.40	32.77	32.77	761,400	-0.79(-2.35%)
Dec 23, 2005	33.12	33.88	32.99	33.56	898,302	+0.65(+1.98%)
Dec 22, 2005	32.80	33.15	32.54	32.91	667,717	+0.06(+0.18%)
Dec 21, 2005	32.55	33.08	32.55	32.85	999,701	+0.28(+0.86%)
Dec 20, 2005	32.47	32.88	32.39	32.57	802,388	+0.08(+0.25%)
Dec 19, 2005	32.53	32.65	32.30	32.49	1,715,657	+0.02(+0.06%)
Dec 16, 2005	32.56	32.86	32.21	32.47	5,786,695	-0.16(-0.49%)
Dec 15, 2005	32.57	32.95	32.29	32.63	1,644,721	-0.02(-0.06%)
Dec 14, 2005	32.35	33.00	32.32	32.65	2,263,656	+0.12(+0.37%)
Dec 13, 2005	32.88	33.11	31.78	32.53	4,503,224	-0.56(-1.69%)
Dec 12, 2005	34.80	34.80	32.95	33.09	3,222,408	-1.55(-4.47%)
Dec 09, 2005	35.45	35.63	34.21	34.64	2,381,042	-0.91(-2.56%)
Dec 08, 2005	35.67	38.37	35.45	35.55	2,693,959	-0.15(-0.42%)
Dec 07, 2005	34.73	35.89	34.51	35.70	2,882,702	+1.48(+4.32%)
Dec 06, 2005	37.46	37.70	34.05	34.22	8,309,998	-4.62(-11.89%)
Dec 05, 2005	38.66	39.30	38.30	38.84	627,786	+0.40(+1.04%)
Dec 02, 2005	38.28	38.79	38.13	38.44	834,631	-0.05(-0.13%)

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.