Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.37	29.24	28.39	28.86	7,204,555	+0.49(+1.71%)
Feb 27, 2006	28.06	28.48	27.91	28.37	4,230,667	+0.26(+0.94%)
Feb 24, 2006	27.26	28.31	27.26	28.11	11,113,775	+1.41(+5.28%)
Feb 23, 2006	26.99	27.08	26.69	26.70	5,558,471	-0.29(-1.09%)
Feb 22, 2006	27.29	27.29	26.76	26.99	9,023,534	-0.26(-0.97%)
Feb 21, 2006	28.35	28.35	27.23	27.25	4,447,744	-0.34(-1.24%)
Feb 17, 2006	28.08	28.17	27.53	27.60	3,627,786	-0.50(-1.79%)
Feb 16, 2006	28.10	28.24	27.92	28.10	4,102,955	+0.03(+0.11%)
Feb 15, 2006	27.45	28.21	27.30	28.07	5,836,737	+0.77(+2.81%)
Feb 14, 2006	27.18	27.42	27.06	27.30	3,338,684	+0.22(+0.82%)
Feb 13, 2006	26.94	27.27	26.76	27.08	2,236,293	+0.01(+0.04%)
Feb 10, 2006	26.83	27.13	26.65	27.07	2,125,920	+0.16(+0.58%)
Feb 09, 2006	27.02	27.25	26.87	26.91	3,596,442	-0.06(-0.22%)
Feb 08, 2006	26.47	27.01	26.33	26.97	3,305,672	+0.50(+1.90%)
Feb 07, 2006	26.59	26.84	26.39	26.47	3,113,437	-0.12(-0.45%)
Feb 06, 2006	27.03	27.18	26.37	26.59	5,323,388	-0.55(-2.01%)
Feb 03, 2006	27.13	27.43	26.96	27.13	4,379,887	-0.03(-0.11%)
Feb 02, 2006	26.73	27.35	26.73	27.16	8,216,414	+0.46(+1.73%)
Feb 01, 2006	26.64	26.84	26.48	26.70	5,228,021	+0.08(+0.29%)
Jan 31, 2006	26.70	26.75	26.39	26.62	5,695,187	-0.29(-1.07%)
Jan 30, 2006	26.60	27.15	26.58	26.91	5,231,022	+0.40(+1.52%)
Jan 27, 2006	26.90	27.04	26.37	26.51	8,167,230	-0.39(-1.45%)
Jan 26, 2006	27.20	27.28	26.77	26.90	5,548,468	-0.30(-1.10%)
Jan 25, 2006	26.69	27.24	26.63	27.20	7,659,217	+1.02(+3.89%)
Jan 24, 2006	25.94	26.19	25.82	26.18	8,410,317	+0.37(+1.44%)
Jan 23, 2006	26.10	26.16	25.66	25.81	6,095,662	-0.35(-1.35%)
Jan 20, 2006	26.70	26.80	26.04	26.16	9,840,324	-0.52(-1.93%)
Jan 19, 2006	26.89	26.91	26.64	26.68	6,312,906	-0.06(-0.22%)
Jan 18, 2006	26.99	27.29	26.59	26.74	27,991,262	-0.60(-2.19%)
Jan 17, 2006	27.29	27.39	27.07	27.34	4,211,660	-0.23(-0.85%)
Jan 13, 2006	27.53	27.66	27.33	27.57	4,621,973	+0.16(+0.59%)
Jan 12, 2006	27.53	27.80	27.25	27.41	5,302,714	-0.01(-0.04%)
Jan 11, 2006	27.03	27.52	26.85	27.42	9,637,085	+0.41(+1.53%)
Jan 10, 2006	26.61	27.07	26.55	27.01	5,443,597	+0.39(+1.46%)
Jan 09, 2006	26.69	26.79	26.46	26.62	7,804,101	-0.07(-0.27%)
Jan 06, 2006	26.63	26.89	26.22	26.69	14,786,078	+0.34(+1.27%)
Jan 05, 2006	27.59	27.59	26.33	26.35	25,919,194	-1.82(-6.47%)
Jan 04, 2006	28.07	28.23	27.64	28.18	8,741,934	-0.23(-0.82%)
Jan 03, 2006	29.16	29.59	28.21	28.41	11,684,978	-0.74(-2.53%)
Dec 30, 2005	29.04	29.48	28.98	29.15	4,030,763	-0.13(-0.43%)
Dec 29, 2005	29.30	29.50	29.15	29.28	3,673,136	+0.01(+0.02%)
Dec 28, 2005	29.53	29.59	29.14	29.27	5,305,548	-0.26(-0.89%)
Dec 27, 2005	29.51	29.59	29.25	29.53	7,750,082	+0.32(+1.11%)
Dec 23, 2005	28.49	29.38	28.34	29.21	8,333,956	+1.26(+4.51%)
Dec 22, 2005	27.89	28.22	27.64	27.95	5,379,408	-0.13(-0.45%)
Dec 21, 2005	28.03	28.14	27.89	28.08	4,068,443	+0.05(+0.17%)
Dec 20, 2005	27.89	28.17	27.44	28.03	3,612,614	+0.27(+0.97%)
Dec 19, 2005	27.53	28.12	27.46	27.76	6,540,653	+0.36(+1.31%)
Dec 16, 2005	27.33	27.58	26.83	27.40	7,871,792	+0.07(+0.24%)
Dec 15, 2005	27.82	27.94	27.19	27.33	4,461,749	-0.49(-1.77%)
Dec 14, 2005	27.35	27.92	27.27	27.82	7,566,850	+0.44(+1.62%)
Dec 13, 2005	27.38	27.50	27.24	27.38	6,429,614	-0.14(-0.52%)
Dec 12, 2005	27.62	27.81	27.40	27.52	6,257,386	-0.07(-0.24%)
Dec 09, 2005	27.47	27.70	27.23	27.59	4,598,297	+0.13(+0.46%)
Dec 08, 2005	27.62	27.71	27.35	27.46	4,036,098	-0.13(-0.46%)
Dec 07, 2005	27.37	27.89	27.37	27.59	7,410,128	+0.02(+0.07%)
Dec 06, 2005	27.77	28.05	27.49	27.57	4,636,644	-0.09(-0.33%)
Dec 05, 2005	27.91	28.06	27.21	27.66	6,444,952	-0.50(-1.79%)
Dec 02, 2005	28.15	28.33	27.75	28.17	5,149,826	+0.28(+1.01%)

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.