Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	26.72	26.75	26.22	26.48	313,147	-0.24(-0.91%)
Feb 27, 2006	26.45	26.80	26.41	26.72	308,673	+0.34(+1.30%)
Feb 24, 2006	26.25	26.47	26.04	26.38	200,050	+0.10(+0.38%)
Feb 23, 2006	26.47	26.70	26.09	26.28	537,382	-0.19(-0.70%)
Feb 22, 2006	26.47	26.72	26.37	26.47	362,076	-0.11(-0.40%)
Feb 21, 2006	26.95	26.95	26.50	26.57	499,357	-0.28(-1.04%)
Feb 17, 2006	26.72	26.86	26.71	26.85	375,357	+0.15(+0.56%)
Feb 16, 2006	26.86	27.12	26.70	26.70	472,097	-0.12(-0.45%)
Feb 15, 2006	26.72	26.92	26.38	26.82	746,520	+0.31(+1.19%)
Feb 14, 2006	26.07	26.63	25.88	26.51	540,178	+0.44(+1.70%)
Feb 13, 2006	26.18	26.22	25.83	26.07	398,843	-0.21(-0.79%)
Feb 10, 2006	26.20	26.40	25.97	26.27	510,681	-0.03(-0.11%)
Feb 09, 2006	26.65	26.75	26.27	26.30	521,865	-0.23(-0.86%)
Feb 08, 2006	26.58	26.65	26.29	26.53	815,860	-0.03(-0.11%)
Feb 07, 2006	26.97	27.13	26.52	26.56	789,997	-0.62(-2.29%)
Feb 06, 2006	26.86	27.29	26.86	27.18	770,565	+0.26(+0.96%)
Feb 03, 2006	27.35	27.35	26.73	26.92	1,057,570	-0.61(-2.21%)
Feb 02, 2006	26.47	27.57	25.85	27.53	2,286,114	-0.15(-0.54%)
Feb 01, 2006	27.83	27.90	27.21	27.68	465,387	-0.37(-1.33%)
Jan 31, 2006	27.25	28.05	27.10	28.05	660,964	+0.69(+2.51%)
Jan 30, 2006	27.53	27.79	27.37	27.37	473,495	-0.15(-0.55%)
Jan 27, 2006	28.02	28.22	27.47	27.52	820,333	-0.50(-1.79%)
Jan 26, 2006	27.86	28.26	27.82	28.02	816,978	+0.21(+0.77%)
Jan 25, 2006	27.90	28.07	27.60	27.80	823,828	-0.08(-0.28%)
Jan 24, 2006	27.15	27.91	27.15	27.88	454,343	+0.73(+2.69%)
Jan 23, 2006	26.88	27.35	26.72	27.15	331,740	+0.29(+1.09%)
Jan 20, 2006	27.65	27.65	26.70	26.86	498,379	-0.86(-3.10%)
Jan 19, 2006	27.08	27.85	26.98	27.72	475,871	+0.71(+2.62%)
Jan 18, 2006	26.82	27.05	26.70	27.01	466,225	-0.07(-0.26%)
Jan 17, 2006	26.82	27.10	26.65	27.08	322,094	+0.08(+0.29%)
Jan 13, 2006	26.61	27.02	26.60	27.00	345,580	+0.36(+1.37%)
Jan 12, 2006	26.95	26.97	26.63	26.64	297,769	-0.46(-1.69%)
Jan 11, 2006	26.92	27.10	26.73	27.10	994,661	+0.17(+0.64%)
Jan 10, 2006	26.67	27.00	26.46	26.92	498,239	+0.19(+0.70%)
Jan 09, 2006	26.95	27.08	26.67	26.74	682,772	-0.27(-1.01%)
Jan 06, 2006	26.75	27.14	26.68	27.01	654,253	+0.33(+1.23%)
Jan 05, 2006	26.41	26.78	26.15	26.68	836,550	+0.31(+1.17%)
Jan 04, 2006	26.45	26.82	26.23	26.37	506,487	-0.19(-0.70%)
Jan 03, 2006	25.68	26.61	25.40	26.56	641,252	+0.95(+3.72%)
Dec 30, 2005	25.86	25.93	25.61	25.61	355,226	-0.29(-1.10%)
Dec 29, 2005	26.20	26.32	25.82	25.89	440,503	-0.26(-1.01%)
Dec 28, 2005	25.92	26.38	25.92	26.16	646,984	+0.16(+0.63%)
Dec 27, 2005	26.02	26.09	25.83	25.99	366,270	+0.01(+0.06%)
Dec 23, 2005	25.89	26.23	25.49	25.98	529,694	-0.23(-0.87%)
Dec 22, 2005	25.62	26.32	25.62	26.21	475,312	+0.59(+2.29%)
Dec 21, 2005	25.29	25.72	25.27	25.62	582,537	+0.29(+1.16%)
Dec 20, 2005	25.39	25.59	25.27	25.33	482,582	-0.13(-0.51%)
Dec 19, 2005	24.95	25.47	24.81	25.46	613,153	+0.53(+2.12%)
Dec 16, 2005	25.10	25.11	24.82	24.93	443,858	-0.17(-0.68%)
Dec 15, 2005	25.42	25.52	25.01	25.10	532,769	-0.48(-1.87%)
Dec 14, 2005	25.54	25.89	25.52	25.58	234,720	+0.09(+0.36%)
Dec 13, 2005	25.50	25.74	25.28	25.49	363,055	-0.06(-0.25%)
Dec 12, 2005	25.29	25.73	25.29	25.55	315,104	+0.33(+1.30%)
Dec 09, 2005	24.86	25.33	24.82	25.22	254,991	+0.44(+1.76%)
Dec 08, 2005	25.27	25.39	24.69	24.79	497,680	-0.46(-1.81%)
Dec 07, 2005	25.25	25.54	25.19	25.24	245,624	+0.00(+0.00%)
Dec 06, 2005	25.49	25.58	25.15	25.24	296,511	-0.24(-0.93%)
Dec 05, 2005	25.61	25.63	25.04	25.48	477,549	-0.10(-0.39%)
Dec 02, 2005	25.56	25.60	25.30	25.58	392,412	+0.09(+0.34%)

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.