Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	27.77	27.76	26.94	26.94	1,463,583	-0.83(-3.00%)
Feb 27, 2006	27.59	27.94	27.59	27.77	600,926	+0.26(+0.95%)
Feb 24, 2006	27.50	27.68	27.38	27.51	429,728	+0.16(+0.60%)
Feb 23, 2006	27.59	27.71	27.15	27.35	1,049,321	-0.31(-1.11%)
Feb 22, 2006	26.85	27.75	26.85	27.65	2,412,638	+0.86(+3.22%)
Feb 21, 2006	22.50	27.30	26.63	26.79	2,040,643	-1.15(-4.11%)
Feb 17, 2006	27.71	28.07	27.69	27.94	860,790	+0.33(+1.20%)
Feb 16, 2006	27.75	27.85	27.29	27.61	767,057	-0.07(-0.24%)
Feb 15, 2006	27.52	27.71	27.24	27.68	981,321	+0.25(+0.93%)
Feb 14, 2006	27.16	27.49	26.99	27.42	827,857	+0.30(+1.11%)
Feb 13, 2006	26.96	27.20	26.78	27.12	1,110,387	+0.16(+0.58%)
Feb 10, 2006	27.07	27.17	26.81	26.96	1,110,653	-0.22(-0.83%)
Feb 09, 2006	27.42	27.62	27.14	27.19	733,591	-0.18(-0.66%)
Feb 08, 2006	26.93	27.44	26.44	27.37	1,084,520	+0.37(+1.36%)
Feb 07, 2006	27.23	27.47	26.96	27.00	879,589	-0.04(-0.14%)
Feb 06, 2006	27.00	27.29	26.89	27.04	1,085,987	-0.20(-0.74%)
Feb 03, 2006	27.68	27.68	27.16	27.24	630,792	-0.48(-1.73%)
Feb 02, 2006	27.89	27.90	27.45	27.72	919,722	-0.16(-0.59%)
Feb 01, 2006	27.41	28.06	27.41	27.89	1,708,513	+0.49(+1.78%)
Jan 31, 2006	27.74	27.83	27.20	27.40	2,201,174	-0.34(-1.24%)
Jan 30, 2006	27.95	28.26	27.45	27.74	2,527,170	+0.63(+2.32%)
Jan 27, 2006	28.78	28.02	26.92	27.11	4,823,410	-1.66(-5.76%)
Jan 26, 2006	28.46	28.97	28.10	28.77	2,148,775	+0.31(+1.11%)
Jan 25, 2006	28.13	28.53	27.56	28.46	1,991,976	+0.38(+1.36%)
Jan 24, 2006	27.58	28.25	27.45	28.07	1,146,520	+0.64(+2.32%)
Jan 23, 2006	27.65	27.95	27.34	27.44	1,031,321	-0.17(-0.62%)
Jan 20, 2006	28.59	28.59	27.47	27.61	1,008,521	-0.98(-3.44%)
Jan 19, 2006	28.41	29.01	28.37	28.59	1,053,721	+0.20(+0.71%)
Jan 18, 2006	28.17	28.55	28.15	28.39	762,257	+0.22(+0.77%)
Jan 17, 2006	28.90	28.91	27.80	28.17	1,924,111	-1.40(-4.74%)
Jan 13, 2006	29.61	29.85	29.56	29.57	520,260	-0.11(-0.38%)
Jan 12, 2006	29.70	29.79	29.43	29.69	575,060	+0.02(+0.08%)
Jan 11, 2006	29.84	29.86	29.59	29.66	1,232,519	+0.00(+0.00%)
Jan 10, 2006	28.91	29.68	28.86	29.66	785,457	+0.77(+2.65%)
Jan 09, 2006	28.72	29.15	28.70	28.90	456,128	+0.23(+0.78%)
Jan 06, 2006	28.34	28.75	28.09	28.67	719,191	+0.52(+1.84%)
Jan 05, 2006	28.12	28.34	27.95	28.16	907,589	+0.10(+0.35%)
Jan 04, 2006	28.30	28.30	27.87	28.06	739,324	-0.05(-0.19%)
Jan 03, 2006	28.34	28.39	27.68	28.11	815,590	-0.31(-1.08%)
Dec 30, 2005	28.49	28.57	28.13	28.42	653,859	-0.12(-0.42%)
Dec 29, 2005	28.53	28.83	28.45	28.54	653,325	-0.02(-0.08%)
Dec 28, 2005	28.45	28.70	28.39	28.56	544,927	+0.08(+0.26%)
Dec 27, 2005	28.65	28.79	28.24	28.49	795,724	-0.19(-0.65%)
Dec 23, 2005	28.46	28.83	28.46	28.67	649,459	+0.46(+1.62%)
Dec 22, 2005	29.02	29.02	27.57	28.22	2,353,572	-0.80(-2.77%)
Dec 21, 2005	29.19	29.48	28.96	29.02	568,393	-0.07(-0.26%)
Dec 20, 2005	29.10	29.25	28.98	29.09	371,729	+0.14(+0.47%)
Dec 19, 2005	29.39	29.39	28.90	28.96	379,195	-0.39(-1.33%)
Dec 16, 2005	29.47	29.90	29.35	29.35	1,165,453	-0.11(-0.38%)
Dec 15, 2005	29.52	29.61	29.25	29.46	430,661	-0.01(-0.03%)
Dec 14, 2005	29.36	29.81	29.34	29.47	610,792	+0.26(+0.90%)
Dec 13, 2005	29.25	29.50	29.09	29.21	635,192	-0.04(-0.15%)
Dec 12, 2005	29.07	29.35	29.05	29.25	675,058	+0.36(+1.25%)
Dec 09, 2005	28.49	28.95	28.32	28.89	527,193	+0.43(+1.53%)
Dec 08, 2005	28.44	28.78	28.34	28.46	626,259	+0.14(+0.50%)
Dec 07, 2005	29.03	29.03	28.19	28.31	946,122	-0.71(-2.45%)
Dec 06, 2005	29.05	29.18	28.95	29.03	1,104,653	+0.17(+0.57%)
Dec 05, 2005	28.89	28.98	28.81	28.86	858,923	-0.18(-0.62%)
Dec 02, 2005	29.18	29.25	28.80	29.04	883,856	-0.28(-0.95%)

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.