Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	31.45	31.59	30.71	30.85	268,625	-0.60(-1.92%)
Feb 27, 2006	31.23	31.81	31.10	31.45	332,650	+0.41(+1.33%)
Feb 24, 2006	30.59	31.04	30.12	31.04	156,582	+0.31(+1.01%)
Feb 23, 2006	30.80	31.06	30.32	30.73	209,936	-0.15(-0.47%)
Feb 22, 2006	30.99	31.24	30.62	30.87	210,052	-0.11(-0.36%)
Feb 21, 2006	31.31	31.31	30.27	30.99	228,146	-0.33(-1.05%)
Feb 17, 2006	31.38	31.75	30.78	31.31	216,431	-0.07(-0.22%)
Feb 16, 2006	30.95	31.38	30.83	31.38	205,528	+0.53(+1.70%)
Feb 15, 2006	30.18	31.27	30.01	30.86	626,329	+0.13(+0.42%)
Feb 14, 2006	29.41	30.74	29.38	30.73	490,276	+1.32(+4.49%)
Feb 13, 2006	30.03	30.04	28.78	29.41	457,916	-0.62(-2.07%)
Feb 10, 2006	29.42	30.43	29.42	30.03	607,423	+0.70(+2.38%)
Feb 09, 2006	29.53	30.16	28.66	29.33	1,295,806	-2.57(-8.05%)
Feb 08, 2006	28.24	31.90	28.03	31.90	1,661,512	+5.44(+20.56%)
Feb 07, 2006	26.93	27.27	26.38	26.46	239,165	-0.60(-2.23%)
Feb 06, 2006	26.99	27.31	26.81	27.06	327,663	+0.00(+0.00%)
Feb 03, 2006	27.36	27.37	26.10	27.06	444,229	-0.29(-1.07%)
Feb 02, 2006	28.45	28.46	27.25	27.36	432,747	-1.09(-3.85%)
Feb 01, 2006	28.85	28.86	28.20	28.45	339,261	-0.59(-2.02%)
Jan 31, 2006	28.65	29.14	28.30	29.04	168,645	+0.46(+1.60%)
Jan 30, 2006	28.49	28.68	28.32	28.58	131,065	+0.17(+0.61%)
Jan 27, 2006	28.23	28.67	27.99	28.41	264,102	+0.19(+0.67%)
Jan 26, 2006	28.15	28.28	27.81	28.22	243,688	+0.19(+0.68%)
Jan 25, 2006	28.19	28.40	27.82	28.03	188,942	-0.15(-0.52%)
Jan 24, 2006	27.85	28.28	27.76	28.18	209,356	+0.56(+2.03%)
Jan 23, 2006	27.72	27.93	27.28	27.62	182,331	-0.19(-0.68%)
Jan 20, 2006	28.80	28.97	27.71	27.80	170,268	-0.90(-3.12%)
Jan 19, 2006	27.94	28.70	27.76	28.70	204,484	+0.79(+2.84%)
Jan 18, 2006	27.76	28.04	27.59	27.91	97,660	-0.28(-0.98%)
Jan 17, 2006	27.55	28.24	27.14	28.18	286,719	+0.06(+0.21%)
Jan 13, 2006	28.33	28.57	28.00	28.12	118,654	+0.01(+0.03%)
Jan 12, 2006	27.88	28.27	27.81	28.12	141,620	+0.28(+0.99%)
Jan 11, 2006	27.97	28.45	27.34	27.84	123,758	-0.13(-0.46%)
Jan 10, 2006	27.51	27.99	27.36	27.97	161,917	+0.47(+1.69%)
Jan 09, 2006	27.24	27.68	27.24	27.50	114,479	+0.27(+0.98%)
Jan 06, 2006	27.02	27.31	26.94	27.24	103,228	+0.43(+1.61%)
Jan 05, 2006	26.54	26.89	26.54	26.80	147,651	+0.21(+0.78%)
Jan 04, 2006	26.64	26.90	26.50	26.60	153,334	-0.09(-0.36%)
Jan 03, 2006	26.25	26.80	25.48	26.69	187,782	+0.58(+2.21%)
Dec 30, 2005	26.08	26.30	25.62	26.11	153,102	-0.05(-0.20%)
Dec 29, 2005	26.55	26.73	26.17	26.17	120,858	-0.41(-1.53%)
Dec 28, 2005	26.44	26.68	26.23	26.57	129,209	+0.31(+1.18%)
Dec 27, 2005	26.82	26.87	26.00	26.26	246,356	-0.53(-1.99%)
Dec 23, 2005	26.68	26.93	26.61	26.80	73,419	+0.22(+0.84%)
Dec 22, 2005	26.47	26.62	26.34	26.57	184,883	+0.20(+0.75%)
Dec 21, 2005	26.20	26.72	26.05	26.37	332,418	+0.03(+0.13%)
Dec 20, 2005	26.38	26.72	26.24	26.34	121,438	+0.06(+0.23%)
Dec 19, 2005	26.47	26.73	26.25	26.28	236,729	-0.04(-0.16%)
Dec 16, 2005	26.94	27.35	26.32	26.32	381,481	-0.55(-2.05%)
Dec 15, 2005	27.16	27.33	26.62	26.87	318,848	-0.28(-1.05%)
Dec 14, 2005	26.43	27.33	26.30	27.16	582,370	+0.91(+3.45%)
Dec 13, 2005	25.61	26.45	25.58	26.25	645,815	+0.76(+2.98%)
Dec 12, 2005	25.22	25.80	25.22	25.49	240,788	+0.33(+1.30%)
Dec 09, 2005	24.89	25.53	24.88	25.17	260,854	+0.33(+1.32%)
Dec 08, 2005	24.68	25.08	24.46	24.84	159,714	+0.37(+1.52%)
Dec 07, 2005	25.02	25.06	24.43	24.47	427,527	-0.53(-2.14%)
Dec 06, 2005	25.09	25.65	24.92	25.00	371,970	+0.02(+0.07%)
Dec 05, 2005	25.56	25.61	24.83	24.99	453,044	-0.44(-1.73%)
Dec 02, 2005	25.67	25.68	24.99	25.43	164,469	-0.41(-1.60%)

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.