Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	27.78	27.77	27.60	27.60	963	-0.18(-0.63%)
Feb 27, 2006	27.52	27.78	26.82	27.78	7,147	+0.33(+1.21%)
Feb 24, 2006	27.44	27.45	27.44	27.44	939	-0.07(-0.26%)
Feb 23, 2006	27.51	27.51	27.51	27.51	313	-0.58(-2.07%)
Feb 22, 2006	28.27	28.45	28.08	28.09	7,304	-0.38(-1.35%)
Feb 21, 2006	28.59	28.59	28.25	28.48	3,060	+0.60(+2.15%)
Feb 17, 2006	27.88	27.88	27.88	27.88	156	+0.06(+0.21%)
Feb 16, 2006	27.41	27.82	27.41	27.82	469	+0.62(+2.28%)
Feb 15, 2006	27.12	27.20	27.12	27.20	1,915	+0.61(+2.28%)
Feb 14, 2006	26.83	26.83	26.38	26.59	9,249	+0.20(+0.77%)
Feb 13, 2006	26.43	26.43	26.39	26.39	1,924	-0.04(-0.17%)
Feb 10, 2006	26.43	26.43	26.43	26.43	0	+0.00(+0.00%)
Feb 09, 2006	27.23	27.23	26.43	26.43	1,281	+0.21(+0.80%)
Feb 08, 2006	26.19	26.22	26.19	26.22	2,006	-0.98(-3.61%)
Feb 07, 2006	26.19	27.21	26.19	27.21	1,409	+0.07(+0.26%)
Feb 06, 2006	28.73	28.89	25.65	27.14	9,888	-1.08(-3.82%)
Feb 03, 2006	27.78	28.22	27.78	28.22	939	+0.43(+1.56%)
Feb 02, 2006	30.00	30.00	27.78	27.78	1,722	-0.95(-3.31%)
Feb 01, 2006	28.41	29.30	27.88	28.73	3,515	-1.76(-5.76%)
Jan 31, 2006	30.49	30.49	30.49	30.49	0	+0.00(+0.00%)
Jan 30, 2006	30.97	30.97	29.46	30.49	767	+0.03(+0.08%)
Jan 27, 2006	29.39	30.46	29.39	30.46	853	+1.09(+3.72%)
Jan 26, 2006	31.28	31.28	29.37	29.37	313	-1.47(-4.76%)
Jan 25, 2006	30.34	30.90	30.34	30.84	1,891	-0.43(-1.37%)
Jan 24, 2006	31.24	31.27	31.24	31.27	950	+0.54(+1.77%)
Jan 23, 2006	30.73	30.73	30.73	30.73	391	+0.72(+2.38%)
Jan 20, 2006	30.00	30.01	29.53	30.01	626	+0.38(+1.29%)
Jan 19, 2006	30.00	30.00	28.83	29.63	1,017	+0.10(+0.35%)
Jan 18, 2006	28.42	29.53	28.42	29.53	3,951	+0.77(+2.66%)
Jan 17, 2006	28.76	28.76	28.76	28.76	0	+0.00(+0.00%)
Jan 13, 2006	28.76	28.76	28.76	28.76	0	+0.00(+0.00%)
Jan 12, 2006	28.76	28.76	28.76	28.76	156	-0.20(-0.71%)
Jan 11, 2006	28.75	28.96	28.75	28.96	1,801	+0.23(+0.80%)
Jan 10, 2006	28.25	28.73	28.25	28.73	313	+0.49(+1.72%)
Jan 09, 2006	27.26	28.25	27.26	28.25	642	+0.15(+0.55%)
Jan 06, 2006	28.09	28.09	28.09	28.09	0	+0.00(+0.00%)
Jan 05, 2006	27.68	28.09	27.68	28.09	1,710	+0.36(+1.29%)
Jan 04, 2006	26.82	27.74	26.82	27.74	4,645	+0.57(+2.09%)
Jan 03, 2006	26.21	27.17	26.21	27.17	3,614	+0.24(+0.90%)
Dec 30, 2005	26.86	26.94	26.85	26.93	783	+0.08(+0.29%)
Dec 29, 2005	26.85	26.85	26.85	26.85	0	+0.00(+0.00%)
Dec 28, 2005	26.85	26.85	26.76	26.85	1,096	+0.00(+0.00%)
Dec 27, 2005	26.83	26.86	26.83	26.85	626	-0.12(-0.45%)
Dec 23, 2005	26.97	26.97	26.97	26.97	0	+0.00(+0.00%)
Dec 22, 2005	26.19	26.97	26.19	26.97	2,192	-0.39(-1.42%)
Dec 21, 2005	27.30	27.46	27.24	27.36	3,016	-0.42(-1.49%)
Dec 20, 2005	27.14	27.78	27.14	27.78	2,978	+0.66(+2.45%)
Dec 19, 2005	27.26	27.26	27.10	27.11	1,409	+0.13(+0.50%)
Dec 16, 2005	26.34	27.02	26.34	26.98	4,510	+0.34(+1.27%)
Dec 15, 2005	27.01	27.01	26.34	26.64	2,145	-0.18(-0.67%)
Dec 14, 2005	26.82	26.82	26.82	26.82	0	+0.00(+0.00%)
Dec 13, 2005	26.88	26.88	26.82	26.82	939	-0.54(-1.98%)
Dec 12, 2005	27.07	27.68	26.82	27.36	27,626	-0.42(-1.49%)
Dec 09, 2005	27.78	27.78	27.78	27.78	626	+0.26(+0.95%)
Dec 08, 2005	27.51	27.51	27.51	27.51	156	+0.06(+0.21%)
Dec 07, 2005	27.46	27.46	27.46	27.46	4,792	-0.32(-1.15%)
Dec 06, 2005	27.67	27.78	27.58	27.78	1,060	+0.06(+0.23%)
Dec 05, 2005	26.87	27.71	26.87	27.71	2,829	+0.17(+0.60%)
Dec 02, 2005	27.55	27.55	27.55	27.55	317	-0.23(-0.83%)

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.