Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.16	28.41	28.05	28.33	439,166	+0.17(+0.60%)
Feb 27, 2006	28.50	28.50	27.84	28.16	418,717	-0.34(-1.19%)
Feb 24, 2006	28.33	28.71	28.24	28.50	518,707	+0.16(+0.58%)
Feb 23, 2006	27.48	28.53	27.35	28.33	1,006,247	+1.08(+3.95%)
Feb 22, 2006	27.19	27.48	27.05	27.26	338,894	+0.10(+0.37%)
Feb 21, 2006	27.19	27.26	26.98	27.16	224,942	-0.08(-0.29%)
Feb 17, 2006	27.17	27.26	26.94	27.24	231,570	+0.11(+0.42%)
Feb 16, 2006	27.09	27.26	26.94	27.12	368,369	+0.02(+0.08%)
Feb 15, 2006	26.94	27.12	26.89	27.10	428,730	+0.04(+0.13%)
Feb 14, 2006	26.99	27.09	26.61	27.07	215,634	+0.07(+0.26%)
Feb 13, 2006	26.77	27.02	26.52	26.99	159,363	+0.21(+0.79%)
Feb 10, 2006	26.73	26.87	26.46	26.78	127,208	+0.01(+0.05%)
Feb 09, 2006	26.63	26.89	26.31	26.77	426,050	+0.11(+0.40%)
Feb 08, 2006	26.66	26.82	26.48	26.66	267,815	+0.00(+0.00%)
Feb 07, 2006	27.06	27.06	26.66	26.66	269,789	-0.40(-1.47%)
Feb 06, 2006	26.80	27.07	26.53	27.06	264,007	+0.17(+0.63%)
Feb 03, 2006	27.11	27.11	26.70	26.89	456,372	-0.23(-0.86%)
Feb 02, 2006	27.05	27.19	26.84	27.12	1,924,492	-0.12(-0.44%)
Feb 01, 2006	27.16	27.40	27.05	27.24	279,379	+0.14(+0.52%)
Jan 31, 2006	27.23	27.33	27.02	27.10	309,137	-0.18(-0.65%)
Jan 30, 2006	27.46	27.46	26.24	27.28	525,900	-0.11(-0.39%)
Jan 27, 2006	27.41	27.92	27.30	27.38	256,674	-0.10(-0.36%)
Jan 26, 2006	27.02	27.50	26.76	27.48	302,931	+0.52(+1.92%)
Jan 25, 2006	27.18	27.18	26.79	26.97	279,944	-0.14(-0.52%)
Jan 24, 2006	27.12	27.32	27.01	27.11	358,920	+0.04(+0.16%)
Jan 23, 2006	27.10	27.32	26.94	27.07	205,339	+0.00(+0.00%)
Jan 20, 2006	27.21	27.24	26.84	27.07	194,903	-0.03(-0.10%)
Jan 19, 2006	26.87	27.21	26.80	27.09	246,943	+0.24(+0.90%)
Jan 18, 2006	26.80	27.07	26.33	26.85	412,935	+0.00(+0.00%)
Jan 17, 2006	26.85	26.95	26.53	26.85	319,009	-0.16(-0.58%)
Jan 13, 2006	26.94	27.20	26.75	27.01	462,154	-0.11(-0.42%)
Jan 12, 2006	27.02	27.12	26.68	27.12	459,333	+0.05(+0.18%)
Jan 11, 2006	27.23	27.28	26.86	27.07	358,356	-0.18(-0.68%)
Jan 10, 2006	26.16	27.26	26.16	27.26	555,093	+0.35(+1.29%)
Jan 09, 2006	26.94	27.21	26.67	26.91	514,899	-0.11(-0.39%)
Jan 06, 2006	26.94	27.13	26.70	27.02	509,399	+0.19(+0.71%)
Jan 05, 2006	26.63	27.09	26.55	26.82	627,582	+0.27(+1.01%)
Jan 04, 2006	26.09	26.63	25.91	26.55	595,004	+0.52(+2.02%)
Jan 03, 2006	26.16	26.21	25.48	26.03	625,184	-0.01(-0.03%)
Dec 30, 2005	25.95	26.20	25.79	26.04	260,905	+0.14(+0.55%)
Dec 29, 2005	26.15	26.16	25.87	25.90	159,645	-0.23(-0.87%)
Dec 28, 2005	25.81	26.12	25.81	26.12	125,375	+0.31(+1.21%)
Dec 27, 2005	26.24	26.36	25.79	25.81	318,868	-0.45(-1.73%)
Dec 23, 2005	25.99	26.52	25.85	26.26	233,968	+0.35(+1.34%)
Dec 22, 2005	25.75	25.92	25.25	25.92	202,095	+0.26(+0.99%)
Dec 21, 2005	25.53	25.94	25.24	25.66	159,927	+0.24(+0.95%)
Dec 20, 2005	25.25	26.13	25.14	25.42	434,089	+0.13(+0.50%)
Dec 19, 2005	25.42	25.55	25.11	25.29	528,297	+0.00(+0.00%)
Dec 16, 2005	24.22	25.29	24.22	25.29	959,143	+1.09(+4.51%)
Dec 15, 2005	24.20	24.29	24.05	24.20	638,018	-0.03(-0.12%)
Dec 14, 2005	24.19	24.53	24.14	24.23	385,434	+0.05(+0.21%)
Dec 13, 2005	24.12	24.39	24.11	24.18	552,977	+0.07(+0.29%)
Dec 12, 2005	23.90	24.25	23.88	24.11	546,772	+0.29(+1.22%)
Dec 09, 2005	24.00	24.05	23.74	23.82	421,537	-0.01(-0.03%)
Dec 08, 2005	24.02	24.11	23.31	23.82	597,825	-0.13(-0.53%)
Dec 07, 2005	23.93	24.11	23.90	23.95	349,894	-0.05(-0.21%)
Dec 06, 2005	23.75	24.24	23.72	24.00	819,806	-0.24(-0.99%)
Dec 05, 2005	24.39	24.39	24.15	24.24	182,351	-0.21(-0.87%)
Dec 02, 2005	24.48	24.48	24.20	24.46	80,386	-0.01(-0.03%)

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.