Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.20	28.18	27.70	28.00	18,432,132	-0.20(-0.71%)
Feb 27, 2006	27.78	28.38	27.73	28.20	14,608,132	+0.54(+1.97%)
Feb 24, 2006	27.76	27.81	27.27	27.65	10,952,297	+0.03(+0.12%)
Feb 23, 2006	27.86	28.14	27.54	27.62	12,513,513	-0.20(-0.72%)
Feb 22, 2006	27.98	28.03	27.33	27.82	15,076,045	+0.01(+0.02%)
Feb 21, 2006	28.56	28.56	27.70	27.81	22,937,978	+0.01(+0.02%)
Feb 17, 2006	27.80	27.85	27.47	27.80	12,906,301	+0.00(+0.00%)
Feb 16, 2006	27.64	27.86	27.46	27.80	11,713,183	+0.22(+0.79%)
Feb 15, 2006	27.30	27.74	27.10	27.59	15,271,009	+0.27(+0.97%)
Feb 14, 2006	26.54	27.37	26.46	27.32	19,439,018	+0.95(+3.60%)
Feb 13, 2006	25.92	26.52	25.92	26.37	9,739,608	+0.32(+1.22%)
Feb 10, 2006	25.87	26.12	25.71	26.05	9,390,329	+0.11(+0.44%)
Feb 09, 2006	26.05	26.24	25.87	25.94	10,522,925	-0.15(-0.56%)
Feb 08, 2006	25.90	26.14	25.81	26.08	10,904,121	+0.36(+1.39%)
Feb 07, 2006	26.13	26.20	25.57	25.73	16,788,564	-0.50(-1.92%)
Feb 06, 2006	26.42	26.58	26.09	26.23	11,447,611	-0.22(-0.83%)
Feb 03, 2006	26.47	26.54	26.17	26.45	11,382,272	-0.09(-0.35%)
Feb 02, 2006	26.54	26.73	26.44	26.54	11,055,425	-0.18(-0.67%)
Feb 01, 2006	26.87	26.95	26.51	26.72	10,444,338	-0.21(-0.79%)
Jan 31, 2006	26.57	27.14	26.45	26.93	16,277,744	+0.37(+1.38%)
Jan 30, 2006	26.57	26.76	26.38	26.57	8,517,885	+0.00(+0.00%)
Jan 27, 2006	26.83	27.05	26.42	26.57	12,334,207	-0.27(-0.99%)
Jan 26, 2006	26.56	26.94	26.60	26.83	10,959,825	+0.28(+1.05%)
Jan 25, 2006	26.87	27.01	26.43	26.56	12,189,678	-0.31(-1.16%)
Jan 24, 2006	26.38	26.87	26.38	26.87	16,396,379	+0.50(+1.91%)
Jan 23, 2006	26.83	26.95	26.34	26.36	14,008,938	-0.32(-1.20%)
Jan 20, 2006	27.34	27.41	26.65	26.68	22,636,274	-0.74(-2.69%)
Jan 19, 2006	27.83	27.89	27.32	27.42	18,464,200	-0.41(-1.48%)
Jan 18, 2006	27.61	27.97	27.49	27.83	10,658,271	+0.22(+0.79%)
Jan 17, 2006	27.57	27.82	27.47	27.61	9,594,175	-0.23(-0.81%)
Jan 13, 2006	27.84	28.29	27.55	27.84	12,604,898	-0.43(-1.50%)
Jan 12, 2006	28.36	28.53	28.22	28.26	12,819,734	-0.27(-0.93%)
Jan 11, 2006	27.90	28.69	27.84	28.53	18,237,318	+0.76(+2.75%)
Jan 10, 2006	27.26	28.22	27.25	27.76	22,714,862	+0.65(+2.40%)
Jan 09, 2006	27.10	27.30	26.74	27.11	12,429,957	+0.29(+1.09%)
Jan 06, 2006	26.74	26.91	26.63	26.82	13,805,845	+0.20(+0.75%)
Jan 05, 2006	26.64	26.81	26.44	26.62	14,291,372	-0.27(-0.99%)
Jan 04, 2006	27.19	27.26	26.72	26.89	14,229,496	-0.50(-1.84%)
Jan 03, 2006	26.95	27.53	26.42	27.39	13,488,182	+0.50(+1.88%)
Dec 30, 2005	27.00	27.21	26.85	26.89	7,759,408	-0.17(-0.64%)
Dec 29, 2005	27.35	27.37	27.01	27.06	6,831,711	-0.23(-0.85%)
Dec 28, 2005	27.37	27.47	27.18	27.29	6,776,610	+0.05(+0.17%)
Dec 27, 2005	27.70	27.87	27.25	27.25	6,671,374	-0.38(-1.37%)
Dec 23, 2005	27.52	27.74	27.33	27.63	5,886,551	+0.11(+0.39%)
Dec 22, 2005	27.57	27.61	27.39	27.52	6,850,530	-0.08(-0.29%)
Dec 21, 2005	27.72	27.88	27.55	27.60	7,357,587	+0.07(+0.24%)
Dec 20, 2005	27.78	27.78	27.40	27.53	8,729,259	-0.25(-0.88%)
Dec 19, 2005	28.10	28.20	27.63	27.78	8,500,270	-0.45(-1.60%)
Dec 16, 2005	28.28	28.42	28.16	28.23	12,913,979	-0.05(-0.19%)
Dec 15, 2005	28.22	28.42	27.92	28.28	8,138,044	+0.07(+0.24%)
Dec 14, 2005	28.08	28.42	28.03	28.22	11,271,014	+0.14(+0.50%)
Dec 13, 2005	27.33	28.11	27.25	28.08	13,581,373	+0.63(+2.30%)
Dec 12, 2005	27.33	27.58	27.31	27.45	6,990,543	+0.20(+0.73%)
Dec 09, 2005	27.43	27.51	27.18	27.25	8,982,335	-0.13(-0.49%)
Dec 08, 2005	27.55	27.66	27.27	27.38	9,768,513	-0.20(-0.72%)
Dec 07, 2005	27.47	27.72	27.38	27.58	8,703,966	+0.07(+0.27%)
Dec 06, 2005	27.57	27.73	27.38	27.51	10,004,126	+0.01(+0.05%)
Dec 05, 2005	27.68	27.63	27.27	27.49	9,771,374	-0.19(-0.67%)
Dec 02, 2005	27.47	27.83	27.47	27.68	8,379,227	+0.09(+0.31%)

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.