Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	34.10	34.77	33.63	33.66	5,604	-0.44(-1.30%)
Feb 27, 2006	33.63	34.46	33.63	34.10	1,498	+0.07(+0.22%)
Feb 24, 2006	33.54	34.22	33.54	34.03	3,158	-1.90(-5.29%)
Feb 23, 2006	35.36	36.86	35.31	35.93	3,157	+0.67(+1.91%)
Feb 22, 2006	35.75	35.75	35.26	35.26	3,522	+0.20(+0.56%)
Feb 21, 2006	35.77	36.28	34.61	35.06	5,845	-1.55(-4.24%)
Feb 17, 2006	37.71	37.71	36.20	36.61	4,658	-0.36(-0.97%)
Feb 16, 2006	35.27	38.02	35.27	36.97	19,513	+1.86(+5.30%)
Feb 15, 2006	34.80	35.50	34.44	35.11	2,805	-0.02(-0.07%)
Feb 14, 2006	35.58	35.58	35.00	35.13	1,829	+0.13(+0.37%)
Feb 13, 2006	36.13	36.77	34.07	35.00	1,822	-0.89(-2.49%)
Feb 10, 2006	36.60	36.85	35.47	35.90	2,161	-0.51(-1.40%)
Feb 09, 2006	36.08	36.90	36.08	36.41	609	+0.21(+0.57%)
Feb 08, 2006	35.34	36.86	35.26	36.20	8,140	+0.39(+1.10%)
Feb 07, 2006	37.31	37.31	35.34	35.81	2,197	-1.41(-3.79%)
Feb 06, 2006	37.22	37.22	37.22	37.22	0	+0.00(+0.00%)
Feb 03, 2006	36.89	37.22	36.80	37.22	1,343	+0.33(+0.89%)
Feb 02, 2006	37.01	37.29	36.07	36.89	1,463	-0.25(-0.66%)
Feb 01, 2006	34.26	37.31	34.26	37.14	3,928	+1.56(+4.38%)
Jan 31, 2006	36.38	36.38	35.58	35.58	961	-0.91(-2.49%)
Jan 30, 2006	35.50	36.49	35.50	36.49	1,358	-0.61(-1.66%)
Jan 27, 2006	35.67	37.31	35.67	37.10	2,500	-0.14(-0.37%)
Jan 26, 2006	35.67	37.31	35.67	37.24	5,739	-0.13(-0.35%)
Jan 25, 2006	37.69	37.69	37.31	37.37	2,667	+0.39(+1.06%)
Jan 24, 2006	36.24	37.72	36.07	36.98	2,891	+1.11(+3.09%)
Jan 23, 2006	36.24	36.24	35.87	35.87	487	-0.16(-0.46%)
Jan 20, 2006	36.34	36.78	36.04	36.04	1,280	-0.02(-0.07%)
Jan 19, 2006	34.86	36.06	34.85	36.06	2,144	+0.84(+2.40%)
Jan 18, 2006	35.18	35.22	34.43	35.22	487	+0.02(+0.07%)
Jan 17, 2006	33.94	35.19	33.94	35.19	878	+0.18(+0.52%)
Jan 13, 2006	35.01	35.01	35.01	35.01	0	+0.00(+0.00%)
Jan 12, 2006	34.45	35.22	34.45	35.01	2,073	-0.16(-0.47%)
Jan 11, 2006	35.22	35.23	34.44	35.18	4,014	+0.08(+0.23%)
Jan 10, 2006	35.09	35.09	35.09	35.09	2,368	+0.00(+0.00%)
Jan 09, 2006	35.24	35.24	35.09	35.09	1,585	-0.30(-0.83%)
Jan 06, 2006	35.67	35.67	33.22	35.39	10,212	-0.06(-0.16%)
Jan 05, 2006	34.80	36.00	34.62	35.45	10,299	+0.23(+0.65%)
Jan 04, 2006	33.62	35.41	33.62	35.22	8,253	+1.22(+3.59%)
Jan 03, 2006	34.44	34.45	33.94	33.99	1,097	-1.09(-3.11%)
Dec 30, 2005	35.09	35.09	35.09	35.09	409	-0.57(-1.61%)
Dec 29, 2005	35.64	35.66	35.64	35.66	243	+0.60(+1.71%)
Dec 28, 2005	34.06	35.06	34.06	35.06	1,585	+0.20(+0.56%)
Dec 27, 2005	34.79	34.86	33.92	34.86	9,025	+0.44(+1.29%)
Dec 23, 2005	33.52	34.94	33.22	34.42	9,278	+1.11(+3.32%)
Dec 22, 2005	33.99	34.71	33.14	33.31	7,561	-0.74(-2.17%)
Dec 21, 2005	34.09	35.12	33.28	34.05	19,303	-0.39(-1.12%)
Dec 20, 2005	34.47	34.47	33.86	34.44	15,820	-0.11(-0.33%)
Dec 19, 2005	34.06	35.00	33.92	34.55	10,767	-0.19(-0.54%)
Dec 16, 2005	34.10	35.00	33.63	34.74	38,663	+0.52(+1.53%)
Dec 15, 2005	33.44	34.22	33.44	34.22	1,085	+0.81(+2.43%)
Dec 14, 2005	31.81	34.44	31.76	33.40	4,144	+1.63(+5.14%)
Dec 13, 2005	30.66	32.36	30.66	31.77	7,576	+1.11(+3.61%)
Dec 12, 2005	30.91	30.91	30.42	30.67	2,744	-0.90(-2.86%)
Dec 09, 2005	31.59	31.59	31.21	31.57	1,191	-0.41(-1.28%)
Dec 08, 2005	33.04	33.04	31.98	31.98	853	-0.82(-2.50%)
Dec 07, 2005	32.84	32.84	32.80	32.80	1,737	-0.27(-0.82%)
Dec 06, 2005	33.04	33.36	33.04	33.07	913	-0.62(-1.85%)
Dec 05, 2005	33.69	33.69	33.69	33.69	428	+0.27(+0.81%)
Dec 02, 2005	33.71	33.71	33.42	33.42	609	-0.20(-0.61%)

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.