Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	39.19	39.14	38.20	38.55	3,722,917	-0.64(-1.63%)
Feb 27, 2006	38.49	39.50	38.27	39.19	2,846,431	+0.85(+2.22%)
Feb 24, 2006	38.76	39.01	38.09	38.34	2,480,670	-0.43(-1.11%)
Feb 23, 2006	38.57	39.34	38.29	38.77	2,946,891	+0.01(+0.03%)
Feb 22, 2006	38.26	39.07	38.09	38.76	3,403,604	+0.66(+1.73%)
Feb 21, 2006	37.71	38.36	37.52	38.10	4,945,852	+0.30(+0.79%)
Feb 17, 2006	38.40	38.69	37.68	37.80	3,349,491	-0.78(-2.02%)
Feb 16, 2006	37.71	38.59	37.67	38.58	6,483,100	+0.93(+2.47%)
Feb 15, 2006	37.97	38.48	37.05	37.65	4,409,242	-0.48(-1.26%)
Feb 14, 2006	38.25	38.36	37.50	38.13	3,617,601	-0.06(-0.16%)
Feb 13, 2006	38.35	39.06	37.62	38.19	4,432,007	-0.50(-1.29%)
Feb 10, 2006	37.98	38.94	37.25	38.69	6,634,349	+0.57(+1.50%)
Feb 09, 2006	38.80	38.92	37.93	38.12	3,917,459	-0.68(-1.75%)
Feb 08, 2006	39.43	39.76	38.64	38.80	3,797,397	-0.46(-1.17%)
Feb 07, 2006	39.29	39.98	38.87	39.26	3,611,830	-0.26(-0.66%)
Feb 06, 2006	38.93	39.88	38.92	39.52	2,741,688	+0.32(+0.82%)
Feb 03, 2006	39.15	39.44	38.38	39.20	3,519,407	-0.19(-0.48%)
Feb 02, 2006	40.02	40.15	38.83	39.39	5,782,028	-1.12(-2.76%)
Feb 01, 2006	39.32	40.59	39.17	40.51	4,548,536	+0.78(+1.96%)
Jan 31, 2006	39.29	40.05	39.06	39.73	4,903,808	+0.38(+0.97%)
Jan 30, 2006	39.91	40.19	39.16	39.35	4,767,600	-0.73(-1.82%)
Jan 27, 2006	38.77	40.13	38.72	40.08	6,414,331	+1.31(+3.38%)
Jan 26, 2006	38.96	39.45	38.22	38.77	4,958,316	-0.19(-0.49%)
Jan 25, 2006	38.57	39.04	38.14	38.96	4,718,339	-0.17(-0.43%)
Jan 24, 2006	37.95	39.30	37.89	39.13	5,848,109	+1.34(+3.55%)
Jan 23, 2006	38.63	38.86	37.79	37.79	7,288,691	-0.64(-1.67%)
Jan 20, 2006	40.57	40.62	38.27	38.43	6,883,550	-2.03(-5.02%)
Jan 19, 2006	39.71	40.85	39.54	40.46	4,450,001	+0.73(+1.84%)
Jan 18, 2006	38.95	40.10	38.78	39.73	5,466,599	+0.29(+0.74%)
Jan 17, 2006	38.70	39.47	38.62	39.44	4,218,002	+0.60(+1.54%)
Jan 13, 2006	39.64	39.90	38.53	38.84	4,857,871	-0.65(-1.65%)
Jan 12, 2006	39.37	39.97	39.08	39.49	5,970,200	+0.16(+0.41%)
Jan 11, 2006	39.14	39.73	38.50	39.33	6,580,126	+0.72(+1.87%)
Jan 10, 2006	38.10	39.42	38.09	38.61	7,480,745	+0.23(+0.60%)
Jan 09, 2006	39.05	39.06	37.87	38.38	6,244,339	-0.62(-1.59%)
Jan 06, 2006	38.50	39.02	38.45	39.00	8,117,148	+0.93(+2.44%)
Jan 05, 2006	38.26	38.49	37.54	38.07	6,731,357	-0.35(-0.91%)
Jan 04, 2006	38.70	38.80	37.80	38.42	6,941,166	-0.10(-0.26%)
Jan 03, 2006	37.20	38.80	36.13	38.52	12,752,513	+1.56(+4.22%)
Dec 30, 2005	36.76	37.12	36.61	36.96	3,348,258	+0.04(+0.11%)
Dec 29, 2005	36.95	37.35	36.83	36.92	3,277,714	+0.05(+0.14%)
Dec 28, 2005	36.98	37.26	36.60	36.87	2,472,100	-0.07(-0.19%)
Dec 27, 2005	37.45	37.65	36.86	36.94	2,766,900	-0.17(-0.46%)
Dec 23, 2005	37.70	37.91	36.91	37.11	3,496,456	-0.34(-0.91%)
Dec 22, 2005	37.45	37.91	36.92	37.45	4,699,293	+0.00(+0.00%)
Dec 21, 2005	37.96	38.62	37.35	37.45	5,591,665	-0.62(-1.63%)
Dec 20, 2005	38.12	38.40	37.45	38.07	8,891,538	-0.38(-0.99%)
Dec 19, 2005	38.51	39.11	38.31	38.45	10,342,413	-0.37(-0.95%)
Dec 16, 2005	36.98	39.48	36.93	38.82	28,749,244	+3.89(+11.14%)
Dec 15, 2005	34.87	34.93	33.75	34.93	10,823,418	+0.41(+1.19%)
Dec 14, 2005	34.44	34.99	34.29	34.52	5,538,390	-0.02(-0.06%)
Dec 13, 2005	35.58	35.66	34.33	34.54	9,613,252	-0.72(-2.04%)
Dec 12, 2005	35.89	36.49	34.84	35.26	7,999,382	-0.34(-0.96%)
Dec 09, 2005	36.20	36.36	35.14	35.60	6,159,497	-0.53(-1.47%)
Dec 08, 2005	36.74	36.74	35.66	36.13	4,992,895	-0.34(-0.93%)
Dec 07, 2005	36.90	37.09	35.74	36.47	8,673,749	-0.52(-1.41%)
Dec 06, 2005	35.70	37.25	35.70	36.99	15,724,424	+1.74(+4.94%)
Dec 05, 2005	34.60	35.45	34.49	35.25	24,980,152	+0.28(+0.80%)
Dec 02, 2005	33.98	35.68	33.82	34.97	18,389,276	+1.09(+3.22%)

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.