Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	27.65	27.54	26.93	27.23	28,162,354	-0.42(-1.50%)
Feb 27, 2006	27.89	27.90	27.45	27.65	16,164,466	-0.38(-1.34%)
Feb 24, 2006	27.90	28.31	27.80	28.02	22,992,742	+0.58(+2.10%)
Feb 23, 2006	27.41	27.82	27.30	27.45	22,307,788	-0.21(-0.74%)
Feb 22, 2006	27.71	27.89	27.45	27.65	28,599,738	-0.42(-1.48%)
Feb 21, 2006	27.83	28.43	27.70	28.07	36,816,052	+0.78(+2.85%)
Feb 17, 2006	26.98	27.40	26.89	27.29	25,486,780	+0.53(+1.99%)
Feb 16, 2006	26.36	26.76	26.22	26.76	23,910,714	+0.55(+2.10%)
Feb 15, 2006	26.58	26.85	26.08	26.21	28,102,364	-0.23(-0.88%)
Feb 14, 2006	26.09	26.55	25.92	26.44	26,481,306	-0.12(-0.44%)
Feb 13, 2006	26.58	27.00	26.33	26.56	22,326,590	+0.04(+0.17%)
Feb 10, 2006	26.58	26.76	26.02	26.51	31,530,268	+0.02(+0.08%)
Feb 09, 2006	27.21	27.56	26.26	26.49	27,253,782	-0.40(-1.50%)
Feb 08, 2006	26.92	26.98	26.09	26.89	28,503,488	+0.04(+0.17%)
Feb 07, 2006	27.77	27.81	26.84	26.85	31,097,582	-1.19(-4.24%)
Feb 06, 2006	28.15	28.51	27.88	28.04	21,291,548	+0.12(+0.42%)
Feb 03, 2006	28.59	28.59	27.86	27.92	29,826,612	-0.81(-2.81%)
Feb 02, 2006	28.77	29.21	28.19	28.73	27,526,196	-0.05(-0.17%)
Feb 01, 2006	28.90	29.45	28.64	28.78	29,312,002	-0.13(-0.43%)
Jan 31, 2006	29.03	29.12	28.70	28.90	19,170,206	-0.25(-0.84%)
Jan 30, 2006	29.26	29.47	28.90	29.15	24,238,866	+0.08(+0.26%)
Jan 27, 2006	28.59	29.31	28.92	29.07	22,251,156	+0.48(+1.69%)
Jan 26, 2006	28.39	28.87	28.20	28.59	21,255,958	+0.21(+0.72%)
Jan 25, 2006	28.90	29.43	27.92	28.39	30,408,152	-0.42(-1.46%)
Jan 24, 2006	28.58	29.21	28.49	28.81	24,821,076	-0.19(-0.66%)
Jan 23, 2006	28.17	29.12	28.00	29.00	27,345,780	+0.12(+0.40%)
Jan 20, 2006	28.84	29.60	28.68	28.88	35,232,600	+0.20(+0.69%)
Jan 19, 2006	28.57	28.77	28.13	28.69	26,503,466	+0.36(+1.26%)
Jan 18, 2006	28.99	28.99	27.94	28.33	26,714,548	-0.39(-1.37%)
Jan 17, 2006	27.61	28.86	27.59	28.72	43,289,092	+1.58(+5.81%)
Jan 13, 2006	26.98	27.28	26.92	27.14	22,554,236	-0.00(-0.02%)
Jan 12, 2006	27.41	27.76	26.99	27.15	28,929,458	+0.00(+0.00%)
Jan 11, 2006	27.10	27.30	26.77	27.15	24,406,970	+0.00(+0.02%)
Jan 10, 2006	27.10	27.45	27.01	27.14	19,340,102	-0.05(-0.20%)
Jan 09, 2006	27.43	27.46	27.00	27.20	22,231,682	-0.00(-0.02%)
Jan 06, 2006	26.92	27.31	26.78	27.20	26,546,668	+0.61(+2.28%)
Jan 05, 2006	26.74	26.84	26.40	26.59	27,651,996	-0.21(-0.78%)
Jan 04, 2006	26.92	27.07	26.61	26.80	24,599,922	-0.23(-0.84%)
Jan 03, 2006	26.29	27.15	26.26	27.03	35,578,436	+1.04(+4.01%)
Dec 30, 2005	25.78	26.12	25.71	25.99	16,189,984	+0.21(+0.83%)
Dec 29, 2005	26.04	26.27	25.78	25.78	20,502,732	-0.26(-1.01%)
Dec 28, 2005	25.84	26.25	25.81	26.04	20,483,258	+0.35(+1.37%)
Dec 27, 2005	26.43	26.43	25.60	25.69	21,969,116	-0.74(-2.79%)
Dec 23, 2005	26.50	26.62	26.05	26.43	14,111,843	-0.13(-0.50%)
Dec 22, 2005	26.65	26.76	26.52	26.56	20,963,846	+0.04(+0.17%)
Dec 21, 2005	26.40	26.74	26.36	26.51	25,321,808	+0.15(+0.56%)
Dec 20, 2005	26.31	26.63	26.25	26.37	34,496,388	+0.19(+0.72%)
Dec 19, 2005	25.91	26.69	25.91	26.18	42,553,996	+0.56(+2.18%)
Dec 16, 2005	26.26	26.31	25.53	25.62	33,215,344	-0.63(-2.42%)
Dec 15, 2005	26.05	26.29	25.73	26.26	35,871,892	+0.24(+0.91%)
Dec 14, 2005	26.00	26.12	25.49	26.02	53,840,516	+0.02(+0.07%)
Dec 13, 2005	26.40	26.44	25.91	26.00	92,270,912	-1.36(-4.98%)
Dec 12, 2005	27.30	27.53	26.83	27.36	43,961,736	-0.81(-2.89%)
Dec 09, 2005	28.39	28.58	28.06	28.18	13,186,483	-0.38(-1.33%)
Dec 08, 2005	28.23	28.65	28.06	28.56	14,450,067	+0.34(+1.19%)
Dec 07, 2005	28.81	29.03	28.22	28.22	15,695,967	-0.25(-0.88%)
Dec 06, 2005	28.45	28.82	28.23	28.47	15,518,013	+0.34(+1.22%)
Dec 05, 2005	28.01	28.52	28.01	28.13	15,930,552	+0.25(+0.91%)
Dec 02, 2005	28.37	28.37	27.68	27.87	14,374,632	-0.26(-0.92%)

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.