Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.25	37.22	36.63	36.67	2,172,387	-0.59(-1.58%)
Feb 27, 2006	37.45	37.58	37.11	37.25	1,880,820	-0.34(-0.91%)
Feb 24, 2006	37.56	37.76	37.33	37.60	1,288,198	+0.10(+0.27%)
Feb 23, 2006	37.85	37.88	37.44	37.50	1,365,763	-0.53(-1.39%)
Feb 22, 2006	37.84	38.19	37.83	38.03	1,206,587	+0.10(+0.26%)
Feb 21, 2006	38.69	38.71	37.63	37.93	1,492,435	-0.53(-1.38%)
Feb 17, 2006	38.28	38.71	38.09	38.46	2,026,743	+0.47(+1.23%)
Feb 16, 2006	37.49	38.03	37.49	37.99	1,369,949	+0.50(+1.34%)
Feb 15, 2006	37.27	37.75	36.99	37.49	1,775,493	+0.14(+0.36%)
Feb 14, 2006	36.92	37.48	36.78	37.35	2,188,151	+0.39(+1.05%)
Feb 13, 2006	37.10	37.20	36.94	36.97	1,071,127	-0.06(-0.17%)
Feb 10, 2006	36.39	37.17	36.39	37.03	1,651,332	+0.65(+1.77%)
Feb 09, 2006	36.52	36.54	36.29	36.39	1,449,467	-0.06(-0.18%)
Feb 08, 2006	36.58	36.72	36.38	36.45	1,454,350	-0.17(-0.47%)
Feb 07, 2006	36.56	36.84	36.51	36.62	1,038,761	+0.02(+0.06%)
Feb 06, 2006	36.94	37.07	36.44	36.60	1,111,444	-0.34(-0.91%)
Feb 03, 2006	36.72	37.07	36.67	36.94	1,265,598	+0.01(+0.04%)
Feb 02, 2006	37.13	37.40	36.84	36.92	1,528,427	-0.36(-0.96%)
Feb 01, 2006	36.57	37.35	36.57	37.28	1,683,837	+0.58(+1.58%)
Jan 31, 2006	37.35	37.55	36.57	36.70	2,421,266	-0.33(-0.89%)
Jan 30, 2006	37.14	37.19	36.61	37.03	2,052,551	-0.01(-0.04%)
Jan 27, 2006	37.20	37.25	36.77	37.05	1,621,199	+0.00(+0.00%)
Jan 26, 2006	37.78	37.92	36.84	37.05	2,135,976	-0.44(-1.19%)
Jan 25, 2006	38.78	38.78	37.02	37.49	5,711,655	-1.29(-3.33%)
Jan 24, 2006	38.64	39.00	38.51	38.78	1,181,476	+0.40(+1.05%)
Jan 23, 2006	38.99	38.99	38.33	38.38	1,224,304	-0.63(-1.62%)
Jan 20, 2006	39.50	39.51	38.85	39.01	1,072,801	-0.53(-1.34%)
Jan 19, 2006	39.64	39.74	39.37	39.54	974,449	+0.04(+0.11%)
Jan 18, 2006	39.42	39.64	39.40	39.50	2,001,632	+0.02(+0.05%)
Jan 17, 2006	39.07	39.67	39.06	39.48	1,575,301	+0.44(+1.14%)
Jan 13, 2006	38.92	39.19	38.92	39.03	1,357,812	+0.19(+0.48%)
Jan 12, 2006	38.62	38.94	38.54	38.84	998,026	+0.14(+0.37%)
Jan 11, 2006	38.87	38.96	38.53	38.70	1,352,092	-0.12(-0.31%)
Jan 10, 2006	38.92	39.04	38.82	38.82	1,164,177	-0.21(-0.53%)
Jan 09, 2006	38.91	39.20	38.75	39.03	983,796	+0.04(+0.09%)
Jan 06, 2006	39.32	39.50	38.80	38.99	1,357,393	-0.30(-0.77%)
Jan 05, 2006	39.36	39.51	39.17	39.30	893,675	+0.01(+0.04%)
Jan 04, 2006	39.48	39.61	39.07	39.28	1,520,615	-0.04(-0.09%)
Jan 03, 2006	39.62	39.72	38.93	39.32	1,216,771	-0.29(-0.72%)
Dec 30, 2005	39.64	39.70	39.43	39.60	553,978	-0.16(-0.41%)
Dec 29, 2005	40.03	40.24	39.60	39.77	1,041,830	-0.38(-0.95%)
Dec 28, 2005	40.20	40.36	40.04	40.15	901,906	-0.03(-0.07%)
Dec 27, 2005	40.03	40.54	40.03	40.18	954,360	-0.03(-0.07%)
Dec 23, 2005	40.48	40.48	40.01	40.21	1,341,489	-0.32(-0.78%)
Dec 22, 2005	40.79	40.89	40.39	40.52	1,179,523	-0.14(-0.35%)
Dec 21, 2005	40.91	40.94	40.50	40.66	816,807	+0.01(+0.04%)
Dec 20, 2005	41.25	41.47	40.63	40.65	1,500,526	-0.71(-1.72%)
Dec 19, 2005	41.47	41.40	41.00	41.36	1,085,356	-0.11(-0.28%)
Dec 16, 2005	41.42	41.83	41.19	41.47	1,579,068	+0.05(+0.12%)
Dec 15, 2005	41.44	41.73	41.22	41.42	1,192,497	-0.01(-0.03%)
Dec 14, 2005	42.21	42.33	41.34	41.44	2,045,855	-0.70(-1.65%)
Dec 13, 2005	40.71	42.21	40.57	42.13	4,448,707	+1.91(+4.74%)
Dec 12, 2005	39.91	40.28	40.08	40.23	1,594,832	+0.32(+0.81%)
Dec 09, 2005	40.14	40.18	39.82	39.91	2,035,253	+0.30(+0.76%)
Dec 08, 2005	39.55	39.75	39.32	39.60	1,187,335	+0.09(+0.24%)
Dec 07, 2005	39.85	39.88	39.26	39.51	981,145	-0.37(-0.93%)
Dec 06, 2005	39.78	40.14	39.72	39.88	1,649,658	+0.16(+0.42%)
Dec 05, 2005	39.40	39.75	39.40	39.72	1,489,924	+0.09(+0.24%)
Dec 02, 2005	39.41	39.64	39.11	39.63	1,241,045	+0.22(+0.56%)

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.