Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.13	37.17	36.17	36.34	192,339	-0.79(-2.12%)
Feb 27, 2006	36.93	37.36	36.78	37.13	263,123	+0.30(+0.82%)
Feb 24, 2006	36.27	36.97	36.03	36.83	253,538	+0.48(+1.33%)
Feb 23, 2006	36.55	36.82	36.10	36.34	152,628	-0.30(-0.83%)
Feb 22, 2006	36.42	36.81	36.32	36.65	189,916	+0.23(+0.63%)
Feb 21, 2006	36.72	36.73	36.27	36.42	380,570	-0.31(-0.85%)
Feb 17, 2006	36.84	36.91	36.69	36.73	241,530	-0.29(-0.79%)
Feb 16, 2006	36.80	37.03	36.67	37.03	501,809	+0.42(+1.14%)
Feb 15, 2006	36.74	36.93	36.09	36.61	323,690	-0.23(-0.62%)
Feb 14, 2006	36.74	37.03	36.36	36.84	467,892	+0.28(+0.75%)
Feb 13, 2006	36.38	36.76	36.17	36.56	546,787	+0.20(+0.55%)
Feb 10, 2006	36.05	36.57	35.78	36.36	442,928	+0.31(+0.87%)
Feb 09, 2006	36.22	36.49	35.99	36.05	257,014	-0.10(-0.29%)
Feb 08, 2006	36.17	36.32	35.93	36.15	221,727	-0.02(-0.05%)
Feb 07, 2006	36.44	36.83	35.98	36.17	359,398	-0.47(-1.30%)
Feb 06, 2006	36.65	36.93	36.37	36.65	218,462	-0.09(-0.23%)
Feb 03, 2006	36.93	37.20	36.63	36.73	494,225	-0.40(-1.07%)
Feb 02, 2006	37.03	37.41	36.81	37.13	348,970	+0.01(+0.03%)
Feb 01, 2006	36.74	37.38	36.72	37.12	248,166	+0.33(+0.90%)
Jan 31, 2006	36.69	37.01	36.41	36.79	262,702	-0.03(-0.08%)
Jan 30, 2006	37.17	37.28	36.74	36.82	286,191	-0.30(-0.82%)
Jan 27, 2006	37.35	37.53	37.00	37.12	341,913	-0.23(-0.61%)
Jan 26, 2006	37.59	37.93	36.99	37.35	509,077	-0.06(-0.15%)
Jan 25, 2006	37.74	38.12	36.93	37.40	1,104,424	-1.51(-3.88%)
Jan 24, 2006	38.46	39.10	38.45	38.91	442,717	+0.46(+1.18%)
Jan 23, 2006	38.00	38.78	37.93	38.46	490,223	+0.52(+1.38%)
Jan 20, 2006	38.53	38.64	37.93	37.94	431,130	-0.36(-0.94%)
Jan 19, 2006	37.40	38.64	37.31	38.30	633,160	+1.02(+2.72%)
Jan 18, 2006	37.26	37.90	37.02	37.28	453,145	-0.30(-0.81%)
Jan 17, 2006	36.65	37.59	36.10	37.59	895,336	+0.79(+2.14%)
Jan 13, 2006	37.69	37.97	36.65	36.80	641,798	-1.01(-2.66%)
Jan 12, 2006	38.49	38.49	37.27	37.80	1,038,695	-0.65(-1.68%)
Jan 11, 2006	39.96	40.06	38.26	38.45	924,935	-1.98(-4.91%)
Jan 10, 2006	37.52	41.29	37.52	40.43	1,843,972	+2.91(+7.77%)
Jan 09, 2006	37.24	37.70	37.17	37.52	138,619	+0.28(+0.74%)
Jan 06, 2006	38.05	38.05	36.92	37.24	188,863	+0.00(+0.00%)
Jan 05, 2006	37.44	37.70	37.09	37.24	186,019	-0.24(-0.63%)
Jan 04, 2006	37.64	38.01	37.33	37.48	278,291	-0.11(-0.30%)
Jan 03, 2006	36.84	37.86	36.55	37.59	331,379	+0.98(+2.67%)
Dec 30, 2005	36.60	37.48	36.46	36.62	228,363	-0.22(-0.59%)
Dec 29, 2005	36.96	37.21	36.79	36.84	102,068	-0.14(-0.39%)
Dec 28, 2005	36.74	37.15	36.69	36.98	145,255	+0.33(+0.91%)
Dec 27, 2005	37.00	37.20	36.45	36.65	191,496	-0.28(-0.75%)
Dec 23, 2005	36.64	37.05	36.64	36.92	154,945	+0.26(+0.70%)
Dec 22, 2005	37.06	37.25	36.53	36.66	148,309	-0.35(-0.95%)
Dec 21, 2005	36.65	37.12	36.55	37.02	153,576	+0.46(+1.25%)
Dec 20, 2005	36.37	36.65	36.28	36.56	205,822	+0.24(+0.65%)
Dec 19, 2005	37.15	37.15	36.26	36.32	182,543	-0.92(-2.47%)
Dec 16, 2005	37.50	37.57	37.11	37.24	432,500	-0.23(-0.61%)
Dec 15, 2005	37.83	37.83	37.22	37.47	238,264	-0.39(-1.03%)
Dec 14, 2005	37.52	37.97	37.46	37.86	149,257	+0.41(+1.09%)
Dec 13, 2005	37.18	37.55	36.99	37.45	121,133	+0.18(+0.48%)
Dec 12, 2005	37.62	37.77	37.15	37.27	153,892	-0.32(-0.86%)
Dec 09, 2005	37.33	37.69	37.25	37.59	158,421	+0.31(+0.84%)
Dec 08, 2005	37.45	37.63	37.03	37.28	178,645	-0.08(-0.20%)
Dec 07, 2005	37.72	37.72	37.19	37.36	126,716	-0.34(-0.91%)
Dec 06, 2005	37.88	37.97	37.55	37.70	193,498	-0.11(-0.30%)
Dec 05, 2005	38.53	38.53	37.73	37.81	180,963	-0.76(-1.97%)
Dec 02, 2005	38.42	38.68	38.02	38.57	127,032	+0.06(+0.15%)

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.