Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.99	29.07	28.62	28.79	244,003	-0.19(-0.66%)
Feb 27, 2006	29.12	29.27	28.99	28.99	346,386	-0.13(-0.45%)
Feb 24, 2006	29.12	29.21	28.90	29.12	1,454,897	-0.32(-1.10%)
Feb 23, 2006	29.26	29.44	29.16	29.44	429,789	+0.22(+0.75%)
Feb 22, 2006	28.95	29.22	28.83	29.22	481,984	+0.33(+1.14%)
Feb 21, 2006	29.18	29.29	28.85	28.89	410,627	-0.12(-0.42%)
Feb 17, 2006	28.97	29.08	28.86	29.01	274,298	+0.03(+0.09%)
Feb 16, 2006	28.58	29.05	28.55	28.99	270,466	+0.41(+1.44%)
Feb 15, 2006	28.82	28.94	28.58	28.58	733,653	-0.30(-1.04%)
Feb 14, 2006	29.03	29.03	28.71	28.88	474,137	+0.16(+0.57%)
Feb 13, 2006	28.76	28.88	28.63	28.71	181,040	-0.05(-0.19%)
Feb 10, 2006	28.72	28.91	28.58	28.77	347,299	-0.01(-0.02%)
Feb 09, 2006	28.73	29.08	28.69	28.77	367,374	+0.18(+0.61%)
Feb 08, 2006	28.79	28.79	28.49	28.60	537,100	-0.20(-0.70%)
Feb 07, 2006	28.87	28.94	28.68	28.80	413,364	-0.13(-0.44%)
Feb 06, 2006	28.88	28.98	28.60	28.93	404,239	-0.06(-0.21%)
Feb 03, 2006	29.10	29.25	28.82	28.99	495,672	-0.31(-1.05%)
Feb 02, 2006	29.81	29.89	29.08	29.29	646,235	-0.65(-2.18%)
Feb 01, 2006	30.42	30.42	29.69	29.95	982,950	-0.78(-2.55%)
Jan 31, 2006	30.90	30.93	30.41	30.73	385,624	-0.15(-0.48%)
Jan 30, 2006	31.29	31.33	30.85	30.88	277,766	-0.47(-1.50%)
Jan 27, 2006	31.06	31.46	31.17	31.35	281,051	+0.29(+0.94%)
Jan 26, 2006	31.42	31.55	31.05	31.06	184,508	-0.28(-0.91%)
Jan 25, 2006	31.53	31.64	31.15	31.34	515,930	-0.13(-0.40%)
Jan 24, 2006	31.05	31.53	31.05	31.47	325,946	+0.45(+1.45%)
Jan 23, 2006	31.06	31.22	30.96	31.02	260,063	-0.03(-0.09%)
Jan 20, 2006	31.46	31.55	31.05	31.05	217,176	-0.37(-1.19%)
Jan 19, 2006	31.15	31.43	30.92	31.42	254,406	+0.32(+1.02%)
Jan 18, 2006	31.10	31.32	31.06	31.10	212,248	-0.27(-0.86%)
Jan 17, 2006	30.87	31.38	30.79	31.37	244,916	+0.39(+1.26%)
Jan 13, 2006	31.06	31.11	30.88	30.98	292,549	-0.08(-0.25%)
Jan 12, 2006	31.06	31.34	30.99	31.06	233,966	+0.01(+0.02%)
Jan 11, 2006	31.09	31.25	30.88	31.05	263,713	+0.01(+0.02%)
Jan 10, 2006	30.86	31.12	30.77	31.05	294,739	+0.12(+0.37%)
Jan 09, 2006	30.96	31.13	30.76	30.93	270,648	-0.13(-0.42%)
Jan 06, 2006	31.01	31.23	30.85	31.06	245,646	+0.18(+0.57%)
Jan 05, 2006	30.96	31.00	30.83	30.89	198,561	-0.11(-0.35%)
Jan 04, 2006	30.99	31.02	30.60	31.00	275,211	-0.04(-0.12%)
Jan 03, 2006	30.53	31.05	30.36	31.04	323,756	+0.73(+2.40%)
Dec 30, 2005	30.50	30.50	30.22	30.31	233,053	-0.19(-0.63%)
Dec 29, 2005	30.83	30.83	30.41	30.50	357,519	-0.33(-1.07%)
Dec 28, 2005	30.77	30.90	30.71	30.83	216,628	+0.05(+0.18%)
Dec 27, 2005	31.10	31.27	30.77	30.77	362,994	-0.22(-0.72%)
Dec 23, 2005	30.96	31.16	30.95	31.00	488,007	+0.04(+0.12%)
Dec 22, 2005	30.79	30.96	30.74	30.96	593,675	+0.25(+0.80%)
Dec 21, 2005	30.77	30.87	30.60	30.71	575,060	-0.02(-0.05%)
Dec 20, 2005	30.90	30.94	30.54	30.73	276,306	-0.08(-0.25%)
Dec 19, 2005	31.32	31.32	30.73	30.81	553,525	-0.49(-1.58%)
Dec 16, 2005	31.18	31.31	31.12	31.30	557,357	+0.25(+0.79%)
Dec 15, 2005	31.45	31.45	30.91	31.05	682,371	-0.36(-1.13%)
Dec 14, 2005	31.03	31.56	30.98	31.41	587,470	+0.52(+1.67%)
Dec 13, 2005	30.57	31.01	30.52	30.89	281,416	+0.31(+1.02%)
Dec 12, 2005	30.82	30.95	30.33	30.58	486,547	-0.06(-0.20%)
Dec 09, 2005	30.37	30.68	30.28	30.64	280,321	+0.25(+0.83%)
Dec 08, 2005	30.11	30.41	30.08	30.39	490,927	+0.33(+1.11%)
Dec 07, 2005	30.34	30.49	29.99	30.05	523,047	-0.30(-0.99%)
Dec 06, 2005	30.49	30.51	30.27	30.36	852,279	+0.14(+0.45%)
Dec 05, 2005	30.11	30.28	29.83	30.22	671,238	+0.11(+0.36%)
Dec 02, 2005	29.93	30.17	29.65	30.11	567,395	+0.18(+0.60%)

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.