Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	31.20	31.59	30.53	30.61	4,153,161	-0.59(-1.89%)
Feb 27, 2006	31.40	31.60	31.05	31.20	3,680,520	+0.05(+0.16%)
Feb 24, 2006	31.62	32.08	30.77	31.15	14,323,916	-0.27(-0.84%)
Feb 23, 2006	32.23	32.27	31.32	31.41	10,047,504	-0.75(-2.33%)
Feb 22, 2006	31.00	32.19	30.52	32.16	5,692,079	+1.01(+3.26%)
Feb 21, 2006	31.93	32.01	30.73	31.15	7,162,145	-0.71(-2.23%)
Feb 17, 2006	32.83	32.83	31.86	31.86	3,901,355	-0.88(-2.69%)
Feb 16, 2006	32.11	32.92	32.10	32.74	3,980,700	+0.76(+2.36%)
Feb 15, 2006	32.15	32.58	31.59	31.98	4,435,368	-0.14(-0.44%)
Feb 14, 2006	31.86	32.30	30.70	32.12	8,463,687	+0.46(+1.45%)
Feb 13, 2006	33.37	33.67	31.50	31.66	8,011,925	-1.91(-5.69%)
Feb 10, 2006	34.19	34.47	32.85	33.58	5,104,436	-0.80(-2.33%)
Feb 09, 2006	33.95	34.80	33.85	34.38	4,993,692	+0.50(+1.48%)
Feb 08, 2006	33.84	33.93	33.06	33.88	3,800,676	+0.41(+1.21%)
Feb 07, 2006	33.96	34.48	33.13	33.47	4,486,569	-0.54(-1.57%)
Feb 06, 2006	33.54	34.25	33.35	34.01	3,451,878	+0.80(+2.41%)
Feb 03, 2006	34.00	34.02	33.01	33.20	4,954,657	-0.75(-2.21%)
Feb 02, 2006	33.93	34.72	33.58	33.95	4,685,359	+0.10(+0.31%)
Feb 01, 2006	33.90	34.12	33.45	33.85	4,663,718	-0.36(-1.05%)
Jan 31, 2006	34.65	34.94	33.88	34.21	4,245,236	-0.23(-0.68%)
Jan 30, 2006	34.82	35.14	34.05	34.45	4,347,048	-0.88(-2.48%)
Jan 27, 2006	34.80	36.84	34.60	35.32	11,223,706	+2.27(+6.87%)
Jan 26, 2006	32.65	33.34	32.15	33.05	3,809,903	+0.90(+2.82%)
Jan 25, 2006	33.04	33.07	31.75	32.15	3,345,171	-0.47(-1.46%)
Jan 24, 2006	31.68	32.70	31.68	32.62	3,758,795	+1.13(+3.59%)
Jan 23, 2006	31.57	32.00	31.20	31.49	4,098,454	+0.29(+0.91%)
Jan 20, 2006	32.48	32.72	31.10	31.20	4,506,983	-1.34(-4.13%)
Jan 19, 2006	32.84	33.10	32.48	32.55	4,471,682	+0.57(+1.80%)
Jan 18, 2006	30.75	32.14	30.49	31.98	5,952,681	+0.49(+1.57%)
Jan 17, 2006	32.12	32.12	31.30	31.48	3,549,562	-0.75(-2.33%)
Jan 13, 2006	32.02	32.30	31.16	32.23	5,699,891	+0.25(+0.80%)
Jan 12, 2006	33.33	33.35	31.89	31.98	6,405,600	-1.45(-4.34%)
Jan 11, 2006	32.76	33.70	32.74	33.42	9,422,524	+0.92(+2.85%)
Jan 10, 2006	31.45	32.50	31.15	32.50	8,997,444	+1.47(+4.74%)
Jan 09, 2006	30.98	31.29	30.75	31.03	4,513,689	+0.34(+1.11%)
Jan 06, 2006	30.23	30.95	29.74	30.69	4,548,019	+0.61(+2.03%)
Jan 05, 2006	29.14	30.10	28.98	30.08	4,298,865	+1.17(+4.05%)
Jan 04, 2006	29.14	29.45	28.75	28.91	3,347,228	-0.18(-0.60%)
Jan 03, 2006	28.36	29.25	27.56	29.09	4,389,498	+1.04(+3.71%)
Dec 30, 2005	28.29	28.29	27.65	28.05	1,947,341	-0.26(-0.94%)
Dec 29, 2005	28.38	28.64	28.25	28.31	1,860,145	-0.05(-0.18%)
Dec 28, 2005	28.27	28.48	27.46	28.36	2,630,600	+0.25(+0.89%)
Dec 27, 2005	28.69	28.90	27.86	28.11	2,214,700	-0.36(-1.26%)
Dec 23, 2005	28.43	28.82	28.34	28.47	2,027,948	+0.10(+0.35%)
Dec 22, 2005	27.89	28.48	27.64	28.37	4,648,774	+0.66(+2.38%)
Dec 21, 2005	28.70	28.89	27.56	27.71	13,086,813	-1.77(-6.00%)
Dec 20, 2005	29.15	29.66	28.56	29.48	3,145,449	+0.45(+1.55%)
Dec 19, 2005	29.99	30.24	28.98	29.03	3,789,362	-0.77(-2.60%)
Dec 16, 2005	29.56	30.04	29.25	29.80	3,685,105	+0.39(+1.34%)
Dec 15, 2005	29.70	29.93	29.36	29.41	1,927,607	-0.28(-0.94%)
Dec 14, 2005	29.75	30.49	29.12	29.69	3,940,773	+0.03(+0.10%)
Dec 13, 2005	29.90	30.09	29.63	29.66	2,694,129	-0.32(-1.05%)
Dec 12, 2005	30.07	30.29	29.58	29.98	2,722,119	+0.03(+0.08%)
Dec 09, 2005	28.75	30.00	28.75	29.95	4,084,560	+1.20(+4.17%)
Dec 08, 2005	29.23	29.31	28.50	28.75	3,066,286	-0.20(-0.71%)
Dec 07, 2005	29.50	29.70	28.82	28.95	3,168,874	-0.51(-1.73%)
Dec 06, 2005	29.71	30.00	29.36	29.46	4,902,418	-0.09(-0.30%)
Dec 05, 2005	29.43	29.64	29.04	29.55	4,483,024	+0.15(+0.51%)
Dec 02, 2005	29.25	29.72	29.04	29.41	4,583,585	+0.32(+1.08%)

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.