Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	41.52	41.53	40.75	41.37	761,529	-0.15(-0.35%)
Feb 27, 2006	41.48	42.37	41.44	41.52	891,065	-0.60(-1.42%)
Feb 24, 2006	39.46	42.59	39.07	42.11	1,201,887	+3.24(+8.34%)
Feb 23, 2006	39.11	39.19	38.55	38.87	444,606	-0.32(-0.82%)
Feb 22, 2006	39.12	39.66	38.92	39.19	524,463	+0.28(+0.71%)
Feb 21, 2006	39.18	39.39	38.50	38.92	287,616	-0.28(-0.70%)
Feb 17, 2006	39.17	39.29	38.94	39.19	390,678	+0.06(+0.16%)
Feb 16, 2006	38.84	39.19	38.32	39.13	643,759	+0.29(+0.76%)
Feb 15, 2006	37.19	39.02	37.19	38.84	1,089,891	+1.64(+4.42%)
Feb 14, 2006	36.24	37.24	36.24	37.19	406,257	+0.92(+2.53%)
Feb 13, 2006	36.07	36.48	35.92	36.27	588,305	+0.17(+0.48%)
Feb 10, 2006	35.94	36.21	35.66	36.10	409,635	+0.20(+0.56%)
Feb 09, 2006	35.75	36.58	35.61	35.90	417,479	+0.47(+1.32%)
Feb 08, 2006	35.33	35.49	35.17	35.43	249,812	+0.13(+0.36%)
Feb 07, 2006	35.79	35.79	35.20	35.30	129,645	-0.49(-1.36%)
Feb 06, 2006	35.84	35.95	35.55	35.79	274,106	-0.06(-0.15%)
Feb 03, 2006	36.39	36.39	35.77	35.84	359,629	-0.60(-1.64%)
Feb 02, 2006	37.06	37.17	36.31	36.44	229,439	-0.53(-1.44%)
Feb 01, 2006	37.04	37.06	36.55	36.97	297,312	-0.06(-0.17%)
Jan 31, 2006	37.03	37.28	36.76	37.04	538,190	+0.04(+0.10%)
Jan 30, 2006	36.60	37.17	36.56	37.00	411,160	+0.43(+1.18%)
Jan 27, 2006	35.89	36.81	35.86	36.57	267,897	+0.99(+2.79%)
Jan 26, 2006	35.57	36.03	35.55	35.58	297,966	+0.24(+0.68%)
Jan 25, 2006	35.66	35.66	35.18	35.34	478,161	-0.25(-0.70%)
Jan 24, 2006	35.94	36.23	35.47	35.59	413,448	-0.28(-0.77%)
Jan 23, 2006	35.97	36.04	35.57	35.86	247,088	-0.17(-0.46%)
Jan 20, 2006	36.72	36.72	35.94	36.03	233,579	-0.72(-1.95%)
Jan 19, 2006	36.72	36.82	36.50	36.74	497,772	+0.17(+0.45%)
Jan 18, 2006	36.64	36.72	36.41	36.58	379,566	-0.06(-0.18%)
Jan 17, 2006	36.44	36.68	36.22	36.64	189,892	-0.16(-0.42%)
Jan 13, 2006	36.72	36.81	36.53	36.80	681,672	+0.04(+0.10%)
Jan 12, 2006	37.61	37.73	36.59	36.76	498,316	-0.84(-2.25%)
Jan 11, 2006	37.78	37.80	37.29	37.61	228,023	-0.23(-0.61%)
Jan 10, 2006	38.17	38.17	37.52	37.84	233,688	-0.33(-0.87%)
Jan 09, 2006	38.18	38.36	37.92	38.17	200,786	-0.03(-0.07%)
Jan 06, 2006	37.31	38.29	37.31	38.19	374,336	+1.11(+2.99%)
Jan 05, 2006	36.76	37.32	36.64	37.08	492,978	+0.37(+1.00%)
Jan 04, 2006	36.30	36.72	36.03	36.72	430,116	+0.41(+1.14%)
Jan 03, 2006	36.67	36.67	35.65	36.30	374,118	+0.04(+0.10%)
Dec 30, 2005	36.13	36.27	35.90	36.27	162,982	+0.14(+0.38%)
Dec 29, 2005	36.15	36.24	35.98	36.13	151,543	+0.06(+0.15%)
Dec 28, 2005	35.90	36.24	35.71	36.07	201,658	+0.29(+0.82%)
Dec 27, 2005	36.39	36.43	35.71	35.78	173,550	-0.58(-1.59%)
Dec 23, 2005	36.12	36.50	36.12	36.36	98,595	+0.26(+0.71%)
Dec 22, 2005	36.38	36.38	36.02	36.10	199,152	-0.22(-0.61%)
Dec 21, 2005	36.32	36.49	36.04	36.32	198,498	+0.04(+0.10%)
Dec 20, 2005	35.57	36.47	35.57	36.28	281,842	+0.73(+2.04%)
Dec 19, 2005	35.98	36.14	35.54	35.56	330,104	-0.38(-1.05%)
Dec 16, 2005	36.44	36.44	35.78	35.94	342,742	-0.11(-0.31%)
Dec 15, 2005	36.05	36.19	35.83	36.05	196,537	-0.12(-0.33%)
Dec 14, 2005	36.16	36.42	36.05	36.16	119,513	+0.04(+0.10%)
Dec 13, 2005	36.25	36.39	35.93	36.13	266,262	-0.07(-0.20%)
Dec 12, 2005	36.07	36.34	35.89	36.20	483,282	+0.21(+0.59%)
Dec 09, 2005	36.29	36.61	35.96	35.99	350,913	-0.17(-0.46%)
Dec 08, 2005	36.72	36.76	35.89	36.16	302,323	-0.52(-1.43%)
Dec 07, 2005	36.89	37.00	36.39	36.68	266,589	-0.21(-0.57%)
Dec 06, 2005	36.62	36.95	36.35	36.89	315,615	+0.36(+0.98%)
Dec 05, 2005	37.04	37.62	36.44	36.53	399,503	-0.65(-1.75%)
Dec 02, 2005	37.06	37.73	36.78	37.18	393,620	+0.33(+0.90%)

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.