Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	27.55	27.54	26.73	26.73	1,475,181	-0.83(-3.00%)
Feb 27, 2006	27.38	27.72	27.38	27.55	605,688	+0.26(+0.95%)
Feb 24, 2006	27.28	27.47	27.16	27.29	433,133	+0.16(+0.60%)
Feb 23, 2006	27.38	27.49	26.94	27.13	1,057,636	-0.31(-1.11%)
Feb 22, 2006	26.64	27.53	26.64	27.44	2,431,758	+0.86(+3.22%)
Feb 21, 2006	22.32	27.09	26.42	26.58	2,056,814	-1.14(-4.11%)
Feb 17, 2006	27.49	27.85	27.47	27.72	867,611	+0.33(+1.20%)
Feb 16, 2006	27.53	27.63	27.08	27.39	773,136	-0.07(-0.24%)
Feb 15, 2006	27.30	27.49	27.03	27.46	989,098	+0.25(+0.93%)
Feb 14, 2006	26.94	27.27	26.78	27.20	834,417	+0.30(+1.11%)
Feb 13, 2006	26.75	26.99	26.56	26.91	1,119,186	+0.16(+0.58%)
Feb 10, 2006	26.86	26.95	26.59	26.75	1,119,455	-0.22(-0.83%)
Feb 09, 2006	27.20	27.41	26.92	26.97	739,404	-0.18(-0.66%)
Feb 08, 2006	26.71	27.22	26.23	27.15	1,093,115	+0.36(+1.36%)
Feb 07, 2006	27.01	27.26	26.75	26.79	886,560	-0.04(-0.14%)
Feb 06, 2006	26.79	27.08	26.68	26.83	1,094,593	-0.20(-0.74%)
Feb 03, 2006	27.46	27.46	26.94	27.03	635,791	-0.48(-1.73%)
Feb 02, 2006	27.67	27.68	27.23	27.50	927,011	-0.16(-0.59%)
Feb 01, 2006	27.20	27.84	27.20	27.67	1,722,052	+0.48(+1.78%)
Jan 31, 2006	27.52	27.61	26.99	27.18	2,218,618	-0.34(-1.24%)
Jan 30, 2006	27.73	28.04	27.23	27.52	2,547,197	+0.63(+2.32%)
Jan 27, 2006	28.55	27.80	26.71	26.90	4,861,634	-1.64(-5.76%)
Jan 26, 2006	28.24	28.74	27.88	28.54	2,165,803	+0.31(+1.11%)
Jan 25, 2006	27.91	28.31	27.35	28.23	2,007,762	+0.38(+1.36%)
Jan 24, 2006	27.36	28.03	27.23	27.85	1,155,605	+0.63(+2.32%)
Jan 23, 2006	27.43	27.73	27.12	27.22	1,039,494	-0.17(-0.63%)
Jan 20, 2006	28.37	28.37	27.25	27.39	1,016,513	-0.97(-3.44%)
Jan 19, 2006	28.19	28.78	28.14	28.37	1,062,071	+0.20(+0.71%)
Jan 18, 2006	27.95	28.33	27.93	28.16	768,298	+0.22(+0.77%)
Jan 17, 2006	28.67	28.68	27.58	27.95	1,939,358	-1.39(-4.74%)
Jan 13, 2006	29.38	29.62	29.33	29.34	524,383	-0.11(-0.38%)
Jan 12, 2006	29.47	29.56	29.20	29.45	579,617	+0.02(+0.08%)
Jan 11, 2006	29.60	29.62	29.36	29.43	1,242,286	+0.00(+0.00%)
Jan 10, 2006	28.68	29.44	28.63	29.43	791,682	+0.76(+2.65%)
Jan 09, 2006	28.49	28.92	28.48	28.67	459,742	+0.22(+0.78%)
Jan 06, 2006	28.11	28.52	27.87	28.45	724,891	+0.51(+1.84%)
Jan 05, 2006	27.90	28.12	27.73	27.93	914,781	+0.10(+0.35%)
Jan 04, 2006	28.08	28.08	27.65	27.84	745,183	-0.05(-0.19%)
Jan 03, 2006	28.12	28.16	27.46	27.89	822,053	-0.31(-1.08%)
Dec 30, 2005	28.27	28.34	27.90	28.19	659,040	-0.12(-0.42%)
Dec 29, 2005	28.31	28.60	28.22	28.31	658,503	-0.02(-0.08%)
Dec 28, 2005	28.22	28.47	28.16	28.34	549,245	+0.07(+0.26%)
Dec 27, 2005	28.43	28.57	28.02	28.26	802,029	-0.19(-0.65%)
Dec 23, 2005	28.24	28.60	28.24	28.45	654,605	+0.45(+1.62%)
Dec 22, 2005	28.79	28.79	27.35	27.99	2,372,223	-0.80(-2.77%)
Dec 21, 2005	28.96	29.24	28.73	28.79	572,897	-0.07(-0.26%)
Dec 20, 2005	28.87	29.02	28.75	28.86	374,674	+0.13(+0.47%)
Dec 19, 2005	29.16	29.16	28.67	28.73	382,200	-0.39(-1.33%)
Dec 16, 2005	29.24	29.66	29.12	29.12	1,174,688	-0.11(-0.38%)
Dec 15, 2005	29.29	29.38	29.02	29.23	434,074	-0.01(-0.03%)
Dec 14, 2005	29.12	29.58	29.11	29.24	615,633	+0.26(+0.90%)
Dec 13, 2005	29.02	29.27	28.86	28.98	640,226	-0.04(-0.15%)
Dec 12, 2005	28.84	29.12	28.82	29.02	680,408	+0.36(+1.25%)
Dec 09, 2005	28.27	28.72	28.10	28.66	531,371	+0.43(+1.53%)
Dec 08, 2005	28.22	28.55	28.12	28.23	631,222	+0.14(+0.50%)
Dec 07, 2005	28.80	28.80	27.96	28.09	953,620	-0.71(-2.45%)
Dec 06, 2005	28.82	28.95	28.72	28.80	1,113,407	+0.16(+0.57%)
Dec 05, 2005	28.66	28.75	28.58	28.63	865,730	-0.18(-0.62%)
Dec 02, 2005	28.95	29.02	28.57	28.81	890,860	-0.28(-0.95%)

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.