Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	39.67	39.69	39.20	39.54	3,896,535	-0.12(-0.31%)
Feb 27, 2006	39.68	39.88	39.49	39.67	3,069,380	+0.04(+0.09%)
Feb 24, 2006	39.23	39.69	39.05	39.63	4,418,234	+0.30(+0.75%)
Feb 23, 2006	39.55	39.55	39.16	39.33	4,104,328	-0.15(-0.38%)
Feb 22, 2006	39.05	39.58	39.05	39.49	4,822,322	+0.64(+1.65%)
Feb 21, 2006	38.98	39.04	38.69	38.84	5,450,134	-0.35(-0.90%)
Feb 17, 2006	39.01	39.26	38.91	39.20	3,080,047	+0.10(+0.26%)
Feb 16, 2006	38.84	39.10	38.53	39.10	6,708,390	+0.18(+0.46%)
Feb 15, 2006	38.66	38.94	38.56	38.92	3,714,647	+0.19(+0.48%)
Feb 14, 2006	38.00	39.10	38.00	38.73	5,574,949	+0.73(+1.92%)
Feb 13, 2006	38.22	38.41	37.76	38.00	1,732,162	-0.20(-0.53%)
Feb 10, 2006	37.87	38.33	37.87	38.20	2,435,750	+0.24(+0.63%)
Feb 09, 2006	37.62	38.24	37.54	37.96	3,797,902	+0.32(+0.86%)
Feb 08, 2006	37.74	37.74	37.36	37.64	3,839,461	+0.05(+0.13%)
Feb 07, 2006	37.70	37.85	37.55	37.59	2,604,339	-0.41(-1.08%)
Feb 06, 2006	37.62	38.11	37.57	38.00	4,721,612	+0.45(+1.21%)
Feb 03, 2006	37.57	37.96	37.29	37.54	4,592,226	-0.06(-0.17%)
Feb 02, 2006	37.70	37.93	37.41	37.61	6,366,640	+0.00(+0.00%)
Feb 01, 2006	37.54	38.43	37.54	37.61	8,830,096	+0.04(+0.10%)
Jan 31, 2006	37.58	37.65	37.38	37.57	7,632,515	-0.10(-0.27%)
Jan 30, 2006	37.54	37.80	37.10	37.67	4,045,592	+0.12(+0.31%)
Jan 27, 2006	37.89	38.09	37.49	37.56	4,104,466	-0.34(-0.90%)
Jan 26, 2006	37.56	38.55	36.84	37.90	7,727,130	+1.40(+3.84%)
Jan 25, 2006	37.21	37.39	36.25	36.50	6,641,204	-0.52(-1.40%)
Jan 24, 2006	37.70	37.83	36.80	37.02	6,371,350	-0.77(-2.04%)
Jan 23, 2006	37.80	38.03	37.73	37.79	2,402,641	+0.10(+0.27%)
Jan 20, 2006	38.04	38.11	37.60	37.69	3,902,630	-0.47(-1.23%)
Jan 19, 2006	38.69	38.77	38.08	38.16	4,313,229	-0.45(-1.16%)
Jan 18, 2006	38.84	39.05	38.38	38.61	4,821,353	-0.65(-1.66%)
Jan 17, 2006	39.28	39.31	38.90	39.26	3,737,088	-0.22(-0.55%)
Jan 13, 2006	39.56	39.70	39.09	39.47	2,830,834	-0.09(-0.22%)
Jan 12, 2006	40.09	40.11	39.53	39.56	3,804,690	-0.54(-1.35%)
Jan 11, 2006	40.10	40.49	39.98	40.10	4,455,914	-0.14(-0.34%)
Jan 10, 2006	39.45	40.42	39.41	40.24	8,128,310	+0.79(+1.99%)
Jan 09, 2006	39.66	39.66	39.28	39.45	3,009,951	-0.14(-0.35%)
Jan 06, 2006	39.67	39.74	39.28	39.59	3,154,575	+0.01(+0.04%)
Jan 05, 2006	39.41	39.63	39.32	39.57	3,582,906	+0.11(+0.27%)
Jan 04, 2006	39.62	39.85	39.41	39.46	3,526,940	-0.04(-0.11%)
Jan 03, 2006	39.26	39.59	38.80	39.51	4,422,113	+0.48(+1.22%)
Dec 30, 2005	39.13	39.20	38.85	39.03	2,124,891	-0.17(-0.42%)
Dec 29, 2005	39.32	39.51	39.15	39.20	2,511,248	-0.14(-0.35%)
Dec 28, 2005	39.67	39.71	39.33	39.33	1,708,058	-0.04(-0.11%)
Dec 27, 2005	39.56	39.80	39.32	39.38	2,149,965	-0.15(-0.38%)
Dec 23, 2005	39.65	39.70	39.41	39.53	1,908,786	-0.12(-0.31%)
Dec 22, 2005	39.31	39.71	39.31	39.65	2,512,495	+0.21(+0.53%)
Dec 21, 2005	39.52	39.75	39.34	39.44	2,557,516	+0.14(+0.35%)
Dec 20, 2005	38.95	39.52	38.93	39.31	2,656,149	+0.21(+0.54%)
Dec 19, 2005	39.19	39.59	38.92	39.10	4,166,389	-0.09(-0.24%)
Dec 16, 2005	39.53	39.70	39.03	39.19	4,807,915	-0.34(-0.86%)
Dec 15, 2005	39.93	39.98	39.44	39.53	3,199,043	-0.40(-0.99%)
Dec 14, 2005	39.92	40.19	39.85	39.93	3,150,558	+0.22(+0.55%)
Dec 13, 2005	39.46	39.93	39.41	39.71	3,354,195	+0.16(+0.40%)
Dec 12, 2005	39.91	40.04	39.28	39.55	3,090,436	-0.35(-0.89%)
Dec 09, 2005	39.81	40.20	39.61	39.91	1,744,630	+0.04(+0.11%)
Dec 08, 2005	39.74	40.14	39.57	39.86	2,400,425	+0.07(+0.16%)
Dec 07, 2005	39.75	40.03	39.67	39.80	3,075,752	-0.03(-0.07%)
Dec 06, 2005	39.89	40.31	39.78	39.83	2,566,244	-0.01(-0.04%)
Dec 05, 2005	40.33	40.36	39.67	39.84	4,073,990	-0.47(-1.16%)
Dec 02, 2005	40.42	40.61	39.87	40.31	4,210,164	-0.31(-0.76%)

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.