Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	36.93	37.06	36.56	36.93	1,567,117	+0.00(+0.01%)
Feb 27, 2006	36.83	37.12	36.79	36.93	1,093,898	-0.01(-0.02%)
Feb 24, 2006	37.34	37.34	36.93	36.94	1,194,613	-0.41(-1.09%)
Feb 23, 2006	37.60	37.62	37.21	37.34	1,606,150	-0.16(-0.43%)
Feb 22, 2006	36.59	37.55	36.48	37.51	2,356,459	+0.92(+2.51%)
Feb 21, 2006	36.51	36.67	36.40	36.59	1,454,595	+0.08(+0.23%)
Feb 17, 2006	36.40	36.59	36.23	36.51	1,429,777	+0.14(+0.39%)
Feb 16, 2006	36.38	36.45	36.18	36.36	871,745	+0.04(+0.11%)
Feb 15, 2006	36.11	36.37	36.00	36.32	1,105,222	+0.17(+0.46%)
Feb 14, 2006	35.97	36.20	35.60	36.16	1,033,902	+0.18(+0.51%)
Feb 13, 2006	35.95	36.00	35.74	35.97	874,877	+0.02(+0.07%)
Feb 10, 2006	35.84	36.08	35.66	35.95	929,572	+0.11(+0.31%)
Feb 09, 2006	35.78	35.98	35.45	35.84	1,175,579	+0.14(+0.40%)
Feb 08, 2006	35.65	35.71	35.28	35.70	1,302,558	+0.05(+0.14%)
Feb 07, 2006	35.86	36.09	35.55	35.65	1,371,468	-0.24(-0.67%)
Feb 06, 2006	35.84	36.03	35.75	35.89	800,425	+0.05(+0.14%)
Feb 03, 2006	36.03	36.18	35.51	35.84	1,725,660	-0.41(-1.12%)
Feb 02, 2006	36.56	36.65	36.13	36.24	1,490,014	-0.42(-1.13%)
Feb 01, 2006	36.58	36.76	36.47	36.66	1,561,334	-0.00(-0.01%)
Jan 31, 2006	36.61	36.93	36.44	36.66	1,304,485	+0.04(+0.10%)
Jan 30, 2006	36.79	36.79	36.54	36.63	1,038,239	-0.13(-0.36%)
Jan 27, 2006	36.63	36.91	36.38	36.76	1,690,241	+0.14(+0.37%)
Jan 26, 2006	36.49	36.78	36.38	36.62	1,944,440	+0.14(+0.39%)
Jan 25, 2006	36.18	36.61	36.23	36.48	1,872,397	+0.30(+0.84%)
Jan 24, 2006	35.96	36.20	35.86	36.18	2,094,068	+0.32(+0.89%)
Jan 23, 2006	35.64	35.98	35.63	35.86	955,594	+0.32(+0.91%)
Jan 20, 2006	35.73	35.90	35.43	35.53	1,538,685	-0.45(-1.25%)
Jan 19, 2006	35.60	36.10	35.59	35.98	1,243,285	+0.40(+1.12%)
Jan 18, 2006	35.80	36.17	35.44	35.58	1,465,679	-0.21(-0.59%)
Jan 17, 2006	36.10	36.10	35.74	35.80	1,432,187	-0.37(-1.03%)
Jan 13, 2006	36.98	36.98	36.14	36.17	1,633,618	-0.86(-2.32%)
Jan 12, 2006	37.01	37.15	36.86	37.03	1,377,974	+0.02(+0.06%)
Jan 11, 2006	37.03	37.22	36.83	37.01	1,613,379	+0.03(+0.08%)
Jan 10, 2006	36.65	37.29	36.54	36.98	1,542,059	+0.22(+0.59%)
Jan 09, 2006	36.48	36.79	36.41	36.76	2,027,325	+0.41(+1.13%)
Jan 06, 2006	36.32	36.35	35.90	36.35	1,450,017	+0.35(+0.98%)
Jan 05, 2006	35.77	36.28	35.73	36.00	2,058,648	+0.23(+0.65%)
Jan 04, 2006	35.71	35.95	35.64	35.77	1,319,665	+0.06(+0.16%)
Jan 03, 2006	34.84	35.75	34.56	35.71	1,805,654	+1.07(+3.08%)
Dec 30, 2005	34.88	35.00	34.64	34.64	979,930	-0.31(-0.88%)
Dec 29, 2005	35.22	35.31	34.80	34.95	1,128,112	-0.17(-0.47%)
Dec 28, 2005	35.34	35.36	34.96	35.12	875,359	-0.02(-0.06%)
Dec 27, 2005	35.30	35.45	35.12	35.14	946,920	-0.02(-0.05%)
Dec 23, 2005	35.11	35.24	35.00	35.15	755,368	+0.15(+0.42%)
Dec 22, 2005	34.59	35.12	34.33	35.01	1,841,555	+0.15(+0.42%)
Dec 21, 2005	34.84	35.06	34.83	34.86	1,085,946	+0.10(+0.27%)
Dec 20, 2005	34.81	34.96	34.55	34.77	1,013,903	+0.04(+0.12%)
Dec 19, 2005	35.13	35.21	34.66	34.73	1,763,971	-0.46(-1.30%)
Dec 16, 2005	35.11	35.31	35.09	35.18	1,463,751	+0.07(+0.21%)
Dec 15, 2005	35.60	35.67	35.03	35.11	1,281,836	-0.49(-1.36%)
Dec 14, 2005	35.52	35.68	35.38	35.59	1,284,487	+0.07(+0.21%)
Dec 13, 2005	35.38	35.75	35.35	35.52	1,349,060	+0.08(+0.22%)
Dec 12, 2005	35.36	35.47	35.16	35.44	1,227,382	+0.29(+0.83%)
Dec 09, 2005	35.16	35.29	34.92	35.15	719,948	+0.09(+0.26%)
Dec 08, 2005	35.07	35.37	34.87	35.06	1,135,822	+0.09(+0.25%)
Dec 07, 2005	35.09	35.09	34.84	34.97	1,354,602	-0.12(-0.33%)
Dec 06, 2005	35.39	35.56	35.09	35.09	1,154,134	-0.20(-0.58%)
Dec 05, 2005	35.52	35.58	35.18	35.29	1,206,661	-0.40(-1.13%)
Dec 02, 2005	35.93	35.93	35.60	35.69	882,828	-0.34(-0.96%)

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.