Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	38.56	38.43	38.14	38.17	69,606	-0.39(-1.01%)
Feb 27, 2006	38.58	38.61	38.51	38.56	1,377,559	+0.00(+0.00%)
Feb 24, 2006	38.39	38.58	38.35	38.56	21,428	+0.16(+0.41%)
Feb 23, 2006	38.34	38.46	38.17	38.41	1,413,693	-0.08(-0.20%)
Feb 22, 2006	37.96	38.54	37.96	38.49	1,608,366	+0.76(+2.03%)
Feb 21, 2006	37.77	37.82	37.72	37.72	35,993	+0.01(+0.02%)
Feb 17, 2006	37.84	37.87	37.71	37.71	37,814	-0.16(-0.41%)
Feb 16, 2006	37.71	37.87	37.62	37.87	292,150	+0.25(+0.66%)
Feb 15, 2006	37.75	37.75	37.36	37.62	1,787,494	+0.26(+0.69%)
Feb 14, 2006	37.83	37.51	37.11	37.36	816,928	+0.42(+1.14%)
Feb 13, 2006	37.05	37.06	36.92	36.94	918,046	-0.08(-0.21%)
Feb 10, 2006	36.77	37.02	36.60	37.02	3,798,232	+0.19(+0.50%)
Feb 09, 2006	36.59	36.87	36.59	36.84	77,589	+0.17(+0.47%)
Feb 08, 2006	36.49	36.66	36.41	36.66	1,663,967	+0.18(+0.49%)
Feb 07, 2006	36.45	36.56	36.45	36.49	964,683	-0.09(-0.23%)
Feb 06, 2006	36.51	36.57	36.49	36.57	32,072	+0.04(+0.10%)
Feb 03, 2006	36.46	36.65	36.42	36.54	768,749	-0.09(-0.25%)
Feb 02, 2006	36.82	36.82	36.60	36.63	423,799	-0.14(-0.37%)
Feb 01, 2006	36.97	37.00	36.76	36.76	697,883	-0.29(-0.77%)
Jan 31, 2006	37.16	37.16	37.03	37.05	768,329	-0.11(-0.29%)
Jan 30, 2006	37.14	37.16	37.13	37.16	63,724	-0.14(-0.36%)
Jan 27, 2006	37.29	37.42	37.10	37.29	732,196	+0.02(+0.06%)
Jan 26, 2006	37.16	37.39	37.09	37.27	4,158,027	+0.59(+1.62%)
Jan 25, 2006	36.46	36.68	36.46	36.68	4,621	+0.19(+0.51%)
Jan 24, 2006	36.62	36.67	36.49	36.49	149,996	+0.15(+0.41%)
Jan 23, 2006	36.36	36.55	36.34	36.34	735,837	+0.07(+0.20%)
Jan 20, 2006	36.82	36.82	36.25	36.27	3,535,213	-0.76(-2.06%)
Jan 19, 2006	37.31	37.36	36.99	37.04	134,590	-0.39(-1.03%)
Jan 18, 2006	37.38	37.47	37.38	37.42	29,551	+0.00(+0.00%)
Jan 17, 2006	37.30	37.42	37.30	37.42	49,578	-0.33(-0.87%)
Jan 13, 2006	37.67	37.75	37.61	37.75	1,285,824	+0.16(+0.44%)
Jan 12, 2006	37.76	37.83	37.59	37.59	659,228	-0.38(-1.00%)
Jan 11, 2006	37.86	38.01	37.86	37.96	25,069	+0.09(+0.23%)
Jan 10, 2006	37.68	37.88	37.63	37.88	540,183	-0.04(-0.11%)
Jan 09, 2006	37.94	38.01	37.86	37.92	216,381	+0.10(+0.26%)
Jan 06, 2006	37.96	37.96	37.56	37.82	65,964	+0.14(+0.36%)
Jan 05, 2006	37.69	37.69	37.56	37.69	50,559	+0.05(+0.13%)
Jan 04, 2006	37.74	37.77	37.49	37.64	73,527	+0.00(+0.00%)
Jan 03, 2006	37.08	37.73	36.86	37.64	2,453,585	+0.54(+1.44%)
Dec 30, 2005	37.06	37.10	36.92	37.10	142,993	-0.15(-0.40%)
Dec 29, 2005	37.37	37.37	37.25	37.25	91,594	-0.16(-0.44%)
Dec 28, 2005	37.41	37.44	37.39	37.41	252,795	-0.14(-0.38%)
Dec 27, 2005	37.77	37.91	37.56	37.56	52,239	-0.26(-0.70%)
Dec 23, 2005	37.84	37.84	37.82	37.82	15,405	+0.09(+0.23%)
Dec 22, 2005	37.56	37.74	37.56	37.74	23,108	+0.13(+0.34%)
Dec 21, 2005	37.65	37.84	37.61	37.61	980	+0.18(+0.48%)
Dec 20, 2005	37.48	37.56	37.36	37.43	34,312	+0.02(+0.06%)
Dec 19, 2005	37.56	37.58	37.41	37.41	46,497	-0.29(-0.76%)
Dec 16, 2005	37.89	37.91	37.69	37.69	31,371	+0.00(+0.00%)
Dec 15, 2005	37.83	37.83	37.69	37.69	22,408	-0.16(-0.43%)
Dec 14, 2005	37.73	37.88	37.68	37.86	32,352	+0.20(+0.53%)
Dec 13, 2005	37.09	37.66	37.09	37.66	9,243	+0.59(+1.58%)
Dec 12, 2005	37.17	37.17	36.92	37.07	317,919	-0.19(-0.50%)
Dec 09, 2005	36.85	37.27	36.85	37.26	280,945	+0.46(+1.26%)
Dec 08, 2005	36.96	37.13	36.79	36.79	406,153	+0.00(+0.00%)
Dec 07, 2005	37.08	37.08	36.79	36.79	305,315	-0.51(-1.38%)
Dec 06, 2005	37.51	37.64	37.31	37.31	499,008	-0.02(-0.06%)
Dec 05, 2005	37.11	37.41	37.03	37.33	438,365	-0.03(-0.08%)
Dec 02, 2005	37.27	37.44	37.22	37.36	1,429,098	+0.04(+0.11%)
Dec 01, 2005	37.31	37.46	37.27	37.31	617,492	+0.29(+0.77%)
Nov 30, 2005	37.56	37.59	37.03	37.03	685,558	-0.59(-1.56%)
Nov 29, 2005	37.71	37.77	37.59	37.61	2,086,786	-0.12(-0.32%)
Nov 25, 2005	37.66	37.76	37.66	37.74	127,167	+0.01(+0.04%)
Nov 23, 2005	37.48	37.86	37.48	37.72	15,685	+0.31(+0.82%)
Nov 22, 2005	36.94	37.48	36.94	37.41	141,873	+0.19(+0.50%)
Nov 21, 2005	36.91	37.23	36.91	37.23	40,335	+0.31(+0.83%)
Nov 18, 2005	37.04	37.04	36.81	36.92	282,906	+0.15(+0.41%)
Nov 17, 2005	36.36	36.77	36.36	36.77	424,079	+0.42(+1.16%)
Nov 16, 2005	36.44	36.44	36.25	36.35	164,982	-0.15(-0.41%)

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.