Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	36.73	36.66	36.30	36.45	152,200	-0.28(-0.76%)
Feb 27, 2006	36.75	37.00	36.52	36.73	143,800	-0.02(-0.05%)
Feb 24, 2006	37.03	37.03	36.65	36.75	163,100	-0.33(-0.89%)
Feb 23, 2006	37.37	37.37	36.72	37.08	247,800	-0.29(-0.78%)
Feb 22, 2006	37.00	37.38	36.64	37.37	130,500	+0.49(+1.33%)
Feb 21, 2006	36.72	36.94	36.55	36.88	253,600	+0.26(+0.71%)
Feb 17, 2006	36.50	36.77	36.25	36.62	246,500	+0.24(+0.66%)
Feb 16, 2006	36.20	36.45	36.10	36.38	161,200	+0.33(+0.92%)
Feb 15, 2006	35.82	36.17	35.55	36.05	184,300	+0.45(+1.26%)
Feb 14, 2006	35.53	35.86	35.21	35.60	202,300	+0.08(+0.23%)
Feb 13, 2006	35.55	35.69	35.49	35.52	157,600	-0.08(-0.22%)
Feb 10, 2006	35.30	35.78	35.26	35.60	224,600	+0.19(+0.54%)
Feb 09, 2006	35.42	35.55	34.86	35.41	331,800	-0.14(-0.39%)
Feb 08, 2006	35.50	35.95	34.67	35.55	584,100	-0.68(-1.88%)
Feb 07, 2006	36.41	36.55	36.15	36.23	129,300	-0.15(-0.41%)
Feb 06, 2006	36.02	36.48	36.02	36.38	174,800	+0.18(+0.50%)
Feb 03, 2006	36.28	36.39	35.79	36.20	211,800	-0.31(-0.85%)
Feb 02, 2006	36.87	36.93	36.44	36.51	242,300	-0.36(-0.98%)
Feb 01, 2006	37.15	37.32	36.87	36.87	163,000	-0.32(-0.86%)
Jan 31, 2006	36.80	37.36	36.61	37.19	237,400	+0.30(+0.81%)
Jan 30, 2006	37.03	37.03	36.67	36.89	207,000	-0.08(-0.22%)
Jan 27, 2006	36.76	37.27	36.76	36.97	165,300	-0.41(-1.10%)
Jan 26, 2006	37.13	37.47	37.06	37.38	184,700	+0.27(+0.73%)
Jan 25, 2006	37.00	37.27	36.71	37.11	150,700	+0.19(+0.51%)
Jan 24, 2006	36.90	37.09	36.81	36.92	206,000	+0.14(+0.38%)
Jan 23, 2006	36.65	36.98	36.58	36.78	208,700	+0.28(+0.77%)
Jan 20, 2006	36.99	36.99	36.35	36.50	269,500	-0.50(-1.35%)
Jan 19, 2006	36.56	37.00	36.54	37.00	152,500	+0.44(+1.20%)
Jan 18, 2006	36.20	36.62	36.11	36.56	230,900	+0.36(+0.99%)
Jan 17, 2006	36.01	36.25	35.90	36.20	232,700	-0.03(-0.08%)
Jan 13, 2006	36.44	36.46	36.12	36.23	148,700	-0.36(-0.98%)
Jan 12, 2006	36.55	36.59	36.28	36.59	230,600	+0.12(+0.33%)
Jan 11, 2006	36.49	36.67	36.28	36.47	237,500	-0.05(-0.14%)
Jan 10, 2006	36.05	36.80	36.05	36.52	220,000	+0.22(+0.61%)
Jan 09, 2006	35.99	36.30	35.72	36.30	216,200	+0.51(+1.42%)
Jan 06, 2006	36.04	36.04	35.46	35.79	315,000	+0.15(+0.42%)
Jan 05, 2006	34.98	35.64	34.82	35.64	301,700	+0.72(+2.06%)
Jan 04, 2006	34.56	34.94	34.41	34.92	300,700	+0.37(+1.07%)
Jan 03, 2006	33.90	34.59	33.68	34.55	189,400	+0.65(+1.92%)
Dec 30, 2005	33.87	34.08	33.70	33.90	178,700	+0.00(+0.00%)
Dec 29, 2005	34.10	34.35	33.89	33.90	180,900	-0.25(-0.73%)
Dec 28, 2005	34.05	34.25	33.97	34.15	133,100	+0.15(+0.44%)
Dec 27, 2005	34.31	34.54	33.98	34.00	126,000	-0.21(-0.61%)
Dec 23, 2005	34.33	34.55	34.21	34.21	191,500	-0.07(-0.20%)
Dec 22, 2005	34.37	34.37	33.87	34.28	238,200	+0.01(+0.03%)
Dec 21, 2005	34.33	34.41	34.18	34.27	327,900	+0.19(+0.56%)
Dec 20, 2005	33.92	34.19	33.74	34.08	304,800	+0.16(+0.47%)
Dec 19, 2005	34.35	34.35	33.91	33.92	265,800	-0.38(-1.11%)
Dec 16, 2005	34.10	34.40	34.03	34.30	253,500	+0.38(+1.12%)
Dec 15, 2005	34.06	34.15	33.85	33.92	329,800	-0.04(-0.12%)
Dec 14, 2005	33.95	34.07	33.88	33.96	435,900	+0.01(+0.03%)
Dec 13, 2005	33.75	33.98	33.58	33.95	216,700	+0.14(+0.41%)
Dec 12, 2005	33.63	34.03	33.63	33.81	238,100	+0.18(+0.54%)
Dec 09, 2005	33.90	33.95	33.50	33.63	243,100	-0.22(-0.65%)
Dec 08, 2005	33.54	34.01	33.49	33.85	250,500	+0.39(+1.17%)
Dec 07, 2005	33.71	33.83	33.35	33.46	182,200	-0.27(-0.80%)
Dec 06, 2005	34.28	34.53	33.73	33.73	183,200	-0.58(-1.69%)
Dec 05, 2005	34.06	34.60	33.87	34.31	327,800	+0.05(+0.15%)
Dec 02, 2005	34.60	34.60	34.20	34.26	246,300	-0.34(-0.98%)

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.