Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	35.25	35.47	34.89	34.91	5,522,700	-0.34(-0.96%)
Feb 27, 2006	35.30	35.53	35.11	35.25	4,262,100	-0.09(-0.25%)
Feb 24, 2006	35.49	35.52	35.19	35.34	4,802,800	-0.25(-0.70%)
Feb 23, 2006	35.75	35.99	35.50	35.59	3,751,800	-0.36(-1.00%)
Feb 22, 2006	35.75	36.08	35.72	35.95	4,323,400	+0.29(+0.81%)
Feb 21, 2006	35.88	36.00	35.35	35.66	5,250,300	-0.40(-1.11%)
Feb 17, 2006	36.37	36.44	36.01	36.06	4,802,300	-0.31(-0.85%)
Feb 16, 2006	35.99	36.39	35.86	36.37	3,963,500	+0.36(+1.00%)
Feb 15, 2006	36.26	36.27	35.75	36.01	7,669,400	-0.36(-0.99%)
Feb 14, 2006	36.36	36.55	36.07	36.37	5,392,300	+0.01(+0.03%)
Feb 13, 2006	36.41	36.59	36.16	36.36	3,421,100	+0.03(+0.08%)
Feb 10, 2006	36.27	36.46	36.11	36.33	5,741,200	+0.03(+0.08%)
Feb 09, 2006	36.31	36.49	36.22	36.30	4,889,600	-0.06(-0.17%)
Feb 08, 2006	36.60	36.75	36.26	36.36	6,444,300	+0.17(+0.47%)
Feb 07, 2006	36.30	36.51	36.06	36.19	4,869,300	+0.06(+0.17%)
Feb 06, 2006	36.00	36.44	35.90	36.13	7,163,500	+0.16(+0.44%)
Feb 03, 2006	35.45	36.08	35.44	35.97	6,852,900	+0.52(+1.47%)
Feb 02, 2006	35.33	35.81	35.17	35.45	5,409,500	-0.22(-0.62%)
Feb 01, 2006	35.01	35.71	34.99	35.67	7,184,900	+0.66(+1.89%)
Jan 31, 2006	35.04	35.25	34.90	35.01	6,988,200	-0.01(-0.03%)
Jan 30, 2006	34.90	35.07	34.83	35.02	8,004,200	-0.03(-0.09%)
Jan 27, 2006	34.94	35.24	34.92	35.05	7,355,400	+0.11(+0.31%)
Jan 26, 2006	35.50	35.70	34.75	34.94	12,358,000	-0.22(-0.63%)
Jan 25, 2006	36.00	36.14	34.55	35.16	21,016,500	-0.69(-1.92%)
Jan 24, 2006	35.94	36.31	35.67	35.85	9,685,600	+0.14(+0.39%)
Jan 23, 2006	35.86	36.09	35.27	35.71	6,944,500	-0.15(-0.42%)
Jan 20, 2006	35.20	35.91	35.09	35.86	11,437,300	+0.66(+1.87%)
Jan 19, 2006	34.99	35.37	35.00	35.20	9,009,800	+0.21(+0.60%)
Jan 18, 2006	34.58	35.44	34.41	34.99	10,552,500	+0.40(+1.16%)
Jan 17, 2006	34.72	35.16	34.52	34.59	5,499,100	+0.12(+0.35%)
Jan 13, 2006	34.65	34.74	34.35	34.47	4,807,700	-0.32(-0.92%)
Jan 12, 2006	35.25	35.32	34.74	34.79	11,593,600	-0.55(-1.56%)
Jan 11, 2006	34.82	35.36	34.80	35.34	8,209,000	+0.60(+1.73%)
Jan 10, 2006	34.61	34.85	34.54	34.74	7,021,800	+0.03(+0.09%)
Jan 09, 2006	34.00	34.74	33.99	34.71	4,659,900	+0.65(+1.91%)
Jan 06, 2006	34.23	34.30	33.81	34.06	5,877,100	+0.20(+0.59%)
Jan 05, 2006	33.82	34.20	33.73	33.86	6,245,200	+0.04(+0.12%)
Jan 04, 2006	33.43	33.85	33.42	33.82	5,990,200	+0.30(+0.89%)
Jan 03, 2006	33.75	34.29	33.20	33.52	9,250,100	-0.20(-0.59%)
Dec 30, 2005	34.10	34.29	33.58	33.72	4,219,600	-0.42(-1.23%)
Dec 29, 2005	34.05	34.29	34.01	34.14	2,530,600	-0.05(-0.15%)
Dec 28, 2005	34.10	34.39	34.03	34.19	2,346,200	+0.09(+0.26%)
Dec 27, 2005	34.57	34.72	34.01	34.10	3,039,900	-0.45(-1.30%)
Dec 23, 2005	34.70	34.70	34.33	34.55	1,930,300	-0.03(-0.09%)
Dec 22, 2005	34.50	34.68	34.11	34.58	3,326,600	+0.14(+0.41%)
Dec 21, 2005	34.20	34.75	34.20	34.44	4,031,000	+0.29(+0.85%)
Dec 20, 2005	34.00	34.35	33.80	34.15	4,172,500	+0.05(+0.15%)
Dec 19, 2005	34.75	34.93	34.07	34.10	3,801,800	-0.65(-1.87%)
Dec 16, 2005	34.98	35.12	34.69	34.75	7,956,400	-0.23(-0.66%)
Dec 15, 2005	35.51	35.69	34.85	34.98	5,619,900	-0.52(-1.46%)
Dec 14, 2005	35.17	35.65	35.11	35.50	4,990,100	+0.23(+0.65%)
Dec 13, 2005	34.35	35.54	34.35	35.27	5,928,000	+0.80(+2.32%)
Dec 12, 2005	34.84	34.84	34.34	34.47	3,962,900	-0.37(-1.06%)
Dec 09, 2005	35.10	35.22	34.10	34.84	4,617,000	+0.02(+0.06%)
Dec 08, 2005	35.12	35.36	34.70	34.82	5,474,200	-0.44(-1.25%)
Dec 07, 2005	35.00	35.27	34.81	35.26	6,220,600	+0.10(+0.28%)
Dec 06, 2005	34.83	35.26	34.78	35.16	8,155,500	+0.59(+1.71%)
Dec 05, 2005	34.74	34.91	34.40	34.57	6,958,700	-0.34(-0.97%)
Dec 02, 2005	35.33	35.25	34.75	34.91	8,186,900	-0.42(-1.19%)

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.