Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	32.31	33.10	32.08	32.46	3,267,472	+0.15(+0.48%)
Feb 27, 2006	33.05	33.06	32.24	32.31	1,837,548	-0.92(-2.76%)
Feb 24, 2006	34.21	34.28	33.03	33.23	2,314,535	-0.31(-0.92%)
Feb 23, 2006	33.02	33.69	32.16	33.54	5,446,262	+0.52(+1.59%)
Feb 22, 2006	33.55	33.78	33.01	33.01	2,618,308	-1.35(-3.93%)
Feb 21, 2006	34.84	35.37	34.35	34.36	1,841,826	+0.12(+0.34%)
Feb 17, 2006	34.67	34.89	33.99	34.25	1,625,957	-0.04(-0.11%)
Feb 16, 2006	33.17	34.32	33.17	34.28	1,714,379	+1.43(+4.34%)
Feb 15, 2006	34.40	34.44	32.55	32.86	3,324,389	-0.70(-2.09%)
Feb 14, 2006	33.51	34.15	32.93	33.56	2,944,121	-0.06(-0.18%)
Feb 13, 2006	33.82	34.55	33.51	33.62	3,010,762	-0.97(-2.81%)
Feb 10, 2006	34.52	34.89	33.42	34.59	4,741,996	-0.26(-0.75%)
Feb 09, 2006	37.72	37.72	34.79	34.85	6,136,266	-2.86(-7.59%)
Feb 08, 2006	39.14	39.46	37.54	37.72	2,689,097	-1.00(-2.59%)
Feb 07, 2006	40.55	40.55	38.56	38.72	1,530,922	-2.00(-4.91%)
Feb 06, 2006	40.65	41.30	40.48	40.72	1,323,739	+0.64(+1.60%)
Feb 03, 2006	39.94	40.76	39.85	40.08	1,843,382	+0.03(+0.08%)
Feb 02, 2006	40.50	40.79	39.34	40.05	1,579,282	-0.45(-1.10%)
Feb 01, 2006	40.96	42.01	40.35	40.49	2,315,183	-0.46(-1.13%)
Jan 31, 2006	39.88	41.13	39.73	40.96	1,859,070	+0.88(+2.19%)
Jan 30, 2006	39.34	40.49	39.31	40.08	1,078,698	+1.12(+2.87%)
Jan 27, 2006	38.62	39.34	38.71	38.96	1,256,191	+0.35(+0.90%)
Jan 26, 2006	38.98	39.12	37.45	38.61	2,370,544	-0.37(-0.95%)
Jan 25, 2006	40.76	40.84	38.54	38.98	2,375,600	-1.59(-3.92%)
Jan 24, 2006	40.24	41.33	40.03	40.57	2,342,669	+0.25(+0.63%)
Jan 23, 2006	40.15	40.66	39.63	40.32	1,978,997	+0.17(+0.42%)
Jan 20, 2006	40.66	41.00	40.06	40.15	1,973,422	-0.32(-0.80%)
Jan 19, 2006	39.78	40.66	39.57	40.47	1,551,407	+0.63(+1.59%)
Jan 18, 2006	40.66	40.86	39.39	39.84	1,123,039	-1.01(-2.47%)
Jan 17, 2006	40.57	40.88	40.34	40.85	2,040,581	+1.04(+2.62%)
Jan 13, 2006	39.58	39.99	39.38	39.81	1,584,727	+0.23(+0.58%)
Jan 12, 2006	40.57	40.74	39.52	39.58	2,081,811	-0.69(-1.70%)
Jan 11, 2006	41.07	41.07	40.02	40.26	2,219,889	-0.81(-1.97%)
Jan 10, 2006	40.82	41.62	40.82	41.07	1,189,939	+0.04(+0.09%)
Jan 09, 2006	40.90	41.64	40.80	41.03	1,363,542	-0.06(-0.15%)
Jan 06, 2006	41.11	41.90	40.88	41.09	1,549,851	+0.55(+1.35%)
Jan 05, 2006	41.38	41.38	40.22	40.55	1,310,256	-0.96(-2.30%)
Jan 04, 2006	40.69	41.62	40.29	41.50	1,396,863	+0.71(+1.74%)
Jan 03, 2006	39.80	40.90	39.72	40.79	1,067,808	+1.25(+3.16%)
Dec 30, 2005	39.18	39.85	38.75	39.54	851,031	+0.20(+0.51%)
Dec 29, 2005	39.85	40.22	39.28	39.34	801,763	-0.50(-1.26%)
Dec 28, 2005	39.48	40.35	39.30	39.85	857,254	+0.82(+2.09%)
Dec 27, 2005	40.13	40.14	38.68	39.03	1,312,071	-1.10(-2.73%)
Dec 23, 2005	40.82	40.82	39.63	40.12	1,167,510	-0.69(-1.68%)
Dec 22, 2005	41.32	41.34	40.58	40.81	1,545,443	+0.11(+0.27%)
Dec 21, 2005	40.72	40.96	40.22	40.70	1,013,743	+0.29(+0.73%)
Dec 20, 2005	39.72	40.61	39.62	40.41	1,649,164	+0.73(+1.83%)
Dec 19, 2005	40.11	40.76	39.68	39.68	1,727,603	-0.32(-0.79%)
Dec 16, 2005	41.75	41.83	39.98	40.00	1,939,972	-1.80(-4.30%)
Dec 15, 2005	41.80	41.96	41.07	41.80	1,979,386	+0.00(+0.00%)
Dec 14, 2005	41.35	41.83	40.86	41.80	1,300,791	+0.30(+0.72%)
Dec 13, 2005	41.57	42.34	41.40	41.50	2,761,702	+0.12(+0.30%)
Dec 12, 2005	40.88	41.50	40.78	41.37	3,569,041	+1.57(+3.95%)
Dec 09, 2005	40.18	40.29	39.29	39.80	1,572,151	-0.86(-2.11%)
Dec 08, 2005	39.84	40.73	39.84	40.66	2,675,484	+0.93(+2.35%)
Dec 07, 2005	40.11	40.42	39.34	39.72	1,721,510	-0.23(-0.58%)
Dec 06, 2005	40.00	40.43	39.88	39.95	2,124,855	-0.12(-0.29%)
Dec 05, 2005	39.99	40.23	39.86	40.07	2,000,908	+0.47(+1.19%)
Dec 02, 2005	40.10	40.41	39.15	39.60	1,643,460	-0.35(-0.87%)

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.