Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	33.50	33.39	32.64	32.64	43,969	-0.86(-2.56%)
Feb 27, 2006	33.55	33.64	33.41	33.50	52,791	+0.13(+0.39%)
Feb 24, 2006	33.60	33.60	32.94	33.37	46,864	-0.06(-0.17%)
Feb 23, 2006	33.52	33.99	33.31	33.42	34,459	-0.30(-0.90%)
Feb 22, 2006	33.24	33.81	33.14	33.73	29,221	+0.46(+1.40%)
Feb 21, 2006	33.95	33.95	33.13	33.26	35,699	-0.84(-2.47%)
Feb 17, 2006	33.77	34.11	33.55	34.11	12,956	+0.49(+1.47%)
Feb 16, 2006	33.74	33.80	33.46	33.61	24,672	+0.38(+1.16%)
Feb 15, 2006	33.01	33.30	32.87	33.23	42,315	+0.04(+0.11%)
Feb 14, 2006	32.14	33.36	32.03	33.19	129,842	+0.98(+3.04%)
Feb 13, 2006	32.26	32.31	32.09	32.21	22,605	-0.10(-0.31%)
Feb 10, 2006	32.07	32.45	32.07	32.31	607,308	+0.12(+0.36%)
Feb 09, 2006	32.83	32.97	32.18	32.20	39,834	-0.56(-1.71%)
Feb 08, 2006	32.87	32.87	32.65	32.76	48,104	+0.46(+1.42%)
Feb 07, 2006	32.55	32.65	31.96	32.30	58,029	+0.04(+0.13%)
Feb 06, 2006	31.96	32.26	31.89	32.26	40,799	+0.30(+0.93%)
Feb 03, 2006	31.92	32.04	31.70	31.96	19,986	-0.01(-0.02%)
Feb 02, 2006	31.74	31.97	31.71	31.97	45,348	+0.04(+0.11%)
Feb 01, 2006	32.35	32.39	31.89	31.93	34,183	-0.42(-1.30%)
Jan 31, 2006	33.10	33.13	32.01	32.35	41,075	-0.58(-1.76%)
Jan 30, 2006	33.15	33.26	32.57	32.93	37,629	-0.22(-0.68%)
Jan 27, 2006	34.63	34.69	33.16	33.16	21,364	-1.36(-3.95%)
Jan 26, 2006	33.47	34.59	33.22	34.52	27,980	+1.12(+3.34%)
Jan 25, 2006	32.68	33.41	32.68	33.40	23,707	+0.52(+1.57%)
Jan 24, 2006	33.00	33.12	32.65	32.89	20,399	-0.11(-0.33%)
Jan 23, 2006	32.55	33.13	32.43	33.00	21,089	+0.45(+1.38%)
Jan 20, 2006	34.35	34.35	32.55	32.55	46,175	-0.81(-2.41%)
Jan 19, 2006	33.42	33.66	33.12	33.35	20,951	-0.25(-0.73%)
Jan 18, 2006	33.63	34.09	33.51	33.60	10,889	-0.22(-0.64%)
Jan 17, 2006	34.17	34.17	33.32	33.82	28,532	-0.90(-2.59%)
Jan 13, 2006	34.37	34.72	34.01	34.72	18,470	-0.04(-0.10%)
Jan 12, 2006	34.64	35.59	34.36	34.75	102,274	+1.67(+5.04%)
Jan 11, 2006	33.02	33.35	32.65	33.08	12,818	+0.07(+0.20%)
Jan 10, 2006	32.34	33.02	32.34	33.02	17,091	+0.50(+1.54%)
Jan 09, 2006	32.18	32.76	32.18	32.52	33,080	+0.62(+1.96%)
Jan 06, 2006	31.05	32.38	31.05	31.89	33,769	+0.91(+2.93%)
Jan 05, 2006	31.13	31.13	30.84	30.99	28,532	-0.17(-0.56%)
Jan 04, 2006	31.27	31.54	31.13	31.16	37,215	-0.29(-0.92%)
Jan 03, 2006	31.94	31.94	31.20	31.45	38,042	-0.13(-0.41%)
Dec 30, 2005	31.31	32.00	31.28	31.58	21,778	+0.01(+0.05%)
Dec 29, 2005	31.75	31.99	31.39	31.57	17,091	-0.18(-0.57%)
Dec 28, 2005	32.47	32.52	31.49	31.75	41,626	-0.72(-2.21%)
Dec 27, 2005	33.11	33.31	32.11	32.47	54,583	-0.93(-2.78%)
Dec 23, 2005	33.13	33.47	33.13	33.39	22,880	+0.30(+0.90%)
Dec 22, 2005	33.55	33.84	33.05	33.10	14,748	-0.28(-0.83%)
Dec 21, 2005	33.32	33.55	33.22	33.37	15,162	+0.23(+0.70%)
Dec 20, 2005	33.01	33.33	33.01	33.14	15,713	+0.17(+0.51%)
Dec 19, 2005	33.23	33.37	32.86	32.97	30,048	+0.04(+0.11%)
Dec 16, 2005	33.25	33.45	32.93	32.94	74,569	-0.20(-0.59%)
Dec 15, 2005	34.40	34.40	32.79	33.13	18,194	-1.28(-3.73%)
Dec 14, 2005	34.36	34.74	34.07	34.42	18,470	+0.31(+0.91%)
Dec 13, 2005	34.30	34.57	33.92	34.11	6,753	-0.21(-0.61%)
Dec 12, 2005	34.52	34.54	34.03	34.32	8,683	+0.16(+0.47%)
Dec 09, 2005	33.34	34.16	33.27	34.16	12,129	+0.82(+2.46%)
Dec 08, 2005	32.83	33.34	32.79	33.34	17,367	+0.15(+0.46%)
Dec 07, 2005	33.19	33.59	33.01	33.18	16,264	-0.20(-0.61%)
Dec 06, 2005	33.37	33.88	32.94	33.39	15,713	+0.01(+0.04%)
Dec 05, 2005	33.95	33.95	33.37	33.37	24,810	-0.30(-0.91%)
Dec 02, 2005	33.01	33.68	32.79	33.68	19,848	+0.49(+1.46%)

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.