Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	27.93	27.93	27.66	27.76	1,686,768	-0.17(-0.61%)
Feb 27, 2006	27.96	28.12	27.89	27.93	1,870,321	-0.22(-0.78%)
Feb 24, 2006	28.29	28.29	28.07	28.15	1,631,543	-0.11(-0.38%)
Feb 23, 2006	28.19	28.34	28.17	28.26	2,655,128	+0.09(+0.31%)
Feb 22, 2006	28.07	28.17	27.97	28.17	2,648,105	+0.13(+0.47%)
Feb 21, 2006	27.99	28.16	27.94	28.04	2,864,218	+0.16(+0.56%)
Feb 17, 2006	27.77	27.94	27.77	27.88	3,522,134	+0.04(+0.14%)
Feb 16, 2006	27.55	27.91	27.50	27.84	5,193,261	+0.41(+1.51%)
Feb 15, 2006	26.97	27.46	26.94	27.43	2,905,877	+0.43(+1.58%)
Feb 14, 2006	26.97	27.12	26.88	27.00	2,556,967	+0.09(+0.35%)
Feb 13, 2006	26.95	27.00	26.83	26.91	1,484,860	-0.04(-0.14%)
Feb 10, 2006	26.92	27.05	26.84	26.95	2,363,838	+0.05(+0.19%)
Feb 09, 2006	26.79	26.98	26.74	26.90	1,986,198	+0.18(+0.68%)
Feb 08, 2006	26.81	26.88	26.57	26.71	2,622,408	-0.03(-0.12%)
Feb 07, 2006	26.90	26.96	26.65	26.75	2,364,317	-0.25(-0.93%)
Feb 06, 2006	27.12	27.25	26.94	27.00	3,524,209	-0.13(-0.46%)
Feb 03, 2006	27.40	27.44	26.98	27.12	1,951,243	-0.27(-0.98%)
Feb 02, 2006	27.42	27.58	27.29	27.39	2,067,281	+0.03(+0.11%)
Feb 01, 2006	27.03	27.60	27.00	27.36	4,837,169	+0.48(+1.79%)
Jan 31, 2006	27.44	27.55	26.71	26.88	5,210,020	-0.49(-1.79%)
Jan 30, 2006	27.29	27.51	27.27	27.37	1,526,838	-0.04(-0.16%)
Jan 27, 2006	27.35	27.52	27.19	27.41	1,652,611	+0.06(+0.23%)
Jan 26, 2006	27.26	27.44	27.28	27.35	1,730,023	+0.09(+0.34%)
Jan 25, 2006	27.10	27.31	27.06	27.25	2,866,612	+0.23(+0.83%)
Jan 24, 2006	27.09	27.23	26.97	27.03	1,032,044	+0.01(+0.02%)
Jan 23, 2006	27.15	27.15	26.88	27.02	2,145,969	-0.13(-0.46%)
Jan 20, 2006	27.45	27.49	27.10	27.15	1,589,565	-0.30(-1.10%)
Jan 19, 2006	27.42	27.72	27.41	27.45	1,734,651	+0.04(+0.14%)
Jan 18, 2006	27.38	27.62	27.38	27.41	1,517,580	+0.00(+0.00%)
Jan 17, 2006	27.29	27.65	27.29	27.41	2,234,393	-0.01(-0.02%)
Jan 13, 2006	27.65	27.75	27.39	27.42	1,794,665	-0.14(-0.50%)
Jan 12, 2006	27.80	27.84	27.39	27.55	2,528,237	-0.13(-0.48%)
Jan 11, 2006	28.03	28.03	27.62	27.69	1,766,893	-0.18(-0.65%)
Jan 10, 2006	28.01	28.09	27.86	27.87	1,701,931	-0.08(-0.29%)
Jan 09, 2006	27.86	27.97	27.82	27.95	1,866,969	+0.13(+0.47%)
Jan 06, 2006	27.76	27.88	27.70	27.82	1,621,647	+0.09(+0.32%)
Jan 05, 2006	27.60	27.77	27.57	27.73	2,216,996	+0.10(+0.36%)
Jan 04, 2006	27.57	27.66	27.46	27.63	3,105,709	+0.24(+0.87%)
Jan 03, 2006	27.54	27.57	27.25	27.39	3,292,614	+0.31(+1.16%)
Dec 30, 2005	27.24	27.25	27.08	27.08	1,328,920	-0.16(-0.60%)
Dec 29, 2005	27.32	27.39	27.18	27.24	1,839,037	-0.18(-0.66%)
Dec 28, 2005	27.47	27.56	27.32	27.42	1,867,767	-0.04(-0.16%)
Dec 27, 2005	27.64	27.64	27.39	27.47	1,818,766	-0.18(-0.66%)
Dec 23, 2005	27.79	27.88	27.48	27.65	1,418,941	-0.14(-0.52%)
Dec 22, 2005	27.69	27.91	27.67	27.79	1,846,858	+0.11(+0.38%)
Dec 21, 2005	28.02	28.12	27.68	27.69	1,548,705	-0.23(-0.81%)
Dec 20, 2005	27.86	28.01	27.62	27.91	2,159,057	+0.12(+0.43%)
Dec 19, 2005	27.93	27.94	27.72	27.79	1,137,706	-0.17(-0.60%)
Dec 16, 2005	27.84	28.06	27.81	27.96	2,711,949	+0.13(+0.45%)
Dec 15, 2005	27.85	28.01	27.76	27.84	2,030,251	-0.01(-0.02%)
Dec 14, 2005	27.54	28.02	27.53	27.84	2,671,887	+0.33(+1.18%)
Dec 13, 2005	27.44	27.69	27.30	27.52	3,660,198	+0.04(+0.16%)
Dec 12, 2005	27.57	27.58	27.34	27.47	2,469,181	-0.03(-0.09%)
Dec 09, 2005	27.51	27.63	27.47	27.50	1,183,355	-0.01(-0.05%)
Dec 08, 2005	27.54	27.59	27.43	27.51	949,206	+0.05(+0.18%)
Dec 07, 2005	27.62	27.69	27.42	27.46	2,113,249	-0.24(-0.86%)
Dec 06, 2005	27.79	27.80	27.65	27.70	1,722,521	-0.09(-0.32%)
Dec 05, 2005	27.92	27.92	27.64	27.79	1,816,372	-0.13(-0.47%)
Dec 02, 2005	27.88	27.99	27.16	27.92	1,659,315	+0.08(+0.27%)

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.