Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	32.35	32.24	31.45	31.92	54,491	-0.44(-1.35%)
Feb 27, 2006	32.14	32.53	32.08	32.35	28,138	-0.03(-0.09%)
Feb 24, 2006	32.22	32.38	32.14	32.38	20,368	+0.16(+0.50%)
Feb 23, 2006	32.34	32.45	32.09	32.22	49,766	-0.15(-0.47%)
Feb 22, 2006	32.06	32.41	31.80	32.37	69,295	+0.31(+0.98%)
Feb 21, 2006	33.34	33.34	31.43	32.06	66,775	-1.18(-3.55%)
Feb 17, 2006	33.53	33.54	32.54	33.24	33,492	-0.22(-0.65%)
Feb 16, 2006	33.26	33.64	33.09	33.46	37,797	+0.20(+0.60%)
Feb 15, 2006	32.74	33.38	32.67	33.26	35,172	+0.43(+1.31%)
Feb 14, 2006	31.53	33.00	31.47	32.83	36,222	+1.43(+4.55%)
Feb 13, 2006	31.61	31.61	30.99	31.40	33,177	-0.35(-1.11%)
Feb 10, 2006	31.81	31.91	31.31	31.75	18,163	-0.10(-0.33%)
Feb 09, 2006	32.76	32.76	31.53	31.86	25,303	-0.75(-2.31%)
Feb 08, 2006	32.38	32.72	32.33	32.61	22,783	+0.23(+0.71%)
Feb 07, 2006	32.67	32.67	32.36	32.38	18,163	-0.10(-0.29%)
Feb 06, 2006	32.26	32.50	31.82	32.48	28,873	-0.02(-0.06%)
Feb 03, 2006	31.66	32.61	31.61	32.50	69,820	+0.74(+2.34%)
Feb 02, 2006	32.55	32.55	31.58	31.75	90,084	-1.04(-3.17%)
Feb 01, 2006	32.95	33.01	32.67	32.79	59,006	-0.31(-0.95%)
Jan 31, 2006	33.10	33.33	32.44	33.11	78,219	-0.09(-0.26%)
Jan 30, 2006	33.85	33.86	32.83	33.19	41,997	-0.80(-2.35%)
Jan 27, 2006	32.59	34.04	32.30	33.99	53,021	+1.47(+4.51%)
Jan 26, 2006	31.02	32.70	31.02	32.53	50,501	+1.57(+5.08%)
Jan 25, 2006	31.66	31.66	30.89	30.95	37,062	-0.70(-2.23%)
Jan 24, 2006	30.99	31.72	30.81	31.66	27,298	+0.70(+2.28%)
Jan 23, 2006	30.57	31.01	30.51	30.95	29,503	+0.31(+1.03%)
Jan 20, 2006	31.04	31.08	30.50	30.64	39,687	-0.50(-1.59%)
Jan 19, 2006	30.05	31.48	29.79	31.14	72,130	+0.18(+0.58%)
Jan 18, 2006	31.00	31.34	30.72	30.95	56,591	-0.19(-0.61%)
Jan 17, 2006	31.38	31.57	31.03	31.14	68,875	-0.41(-1.30%)
Jan 13, 2006	31.48	31.58	31.35	31.55	38,112	-0.02(-0.06%)
Jan 12, 2006	31.81	31.96	31.31	31.57	33,807	-0.37(-1.16%)
Jan 11, 2006	32.34	32.34	31.50	31.94	34,857	-0.45(-1.38%)
Jan 10, 2006	32.95	33.18	32.03	32.39	44,202	-0.70(-2.10%)
Jan 09, 2006	32.81	33.27	32.27	33.09	57,221	+0.84(+2.60%)
Jan 06, 2006	30.29	32.38	30.23	32.25	246,104	+2.70(+9.16%)
Jan 05, 2006	29.53	29.94	29.20	29.54	111,922	-0.02(-0.06%)
Jan 04, 2006	29.91	29.91	29.53	29.56	26,038	-0.30(-0.99%)
Jan 03, 2006	29.54	30.19	29.43	29.86	28,558	+0.24(+0.80%)
Dec 30, 2005	29.59	29.72	29.43	29.62	18,268	-0.13(-0.45%)
Dec 29, 2005	29.52	30.01	29.52	29.75	25,303	+0.21(+0.71%)
Dec 28, 2005	29.48	29.62	29.43	29.54	40,422	+0.02(+0.06%)
Dec 27, 2005	29.24	29.77	29.24	29.53	20,893	+0.10(+0.32%)
Dec 23, 2005	29.40	29.54	29.24	29.43	19,108	+0.03(+0.10%)
Dec 22, 2005	29.49	29.69	29.22	29.40	34,017	-0.15(-0.52%)
Dec 21, 2005	29.41	29.82	29.01	29.55	25,723	+0.24(+0.81%)
Dec 20, 2005	29.10	29.35	29.05	29.32	82,314	+0.27(+0.92%)
Dec 19, 2005	29.02	29.53	29.02	29.05	43,572	-0.11(-0.39%)
Dec 16, 2005	29.31	29.43	29.05	29.16	70,555	+0.00(+0.00%)
Dec 15, 2005	29.28	29.28	29.01	29.16	41,577	-0.02(-0.07%)
Dec 14, 2005	29.20	29.61	29.10	29.18	21,313	-0.02(-0.07%)
Dec 13, 2005	29.40	29.46	28.91	29.20	36,432	-0.22(-0.74%)
Dec 12, 2005	29.35	29.47	29.23	29.42	37,167	-0.12(-0.42%)
Dec 09, 2005	29.48	29.67	29.44	29.54	15,119	-0.01(-0.03%)
Dec 08, 2005	29.65	29.67	29.53	29.55	29,503	+0.00(+0.00%)
Dec 07, 2005	29.96	29.96	29.44	29.55	149,825	-0.21(-0.70%)
Dec 06, 2005	29.61	30.14	29.57	29.76	45,357	+0.13(+0.45%)
Dec 05, 2005	29.66	30.03	29.56	29.63	26,038	-0.22(-0.73%)
Dec 02, 2005	30.14	30.14	29.60	29.85	41,367	-0.38(-1.26%)

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.