Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	25.93	25.91	25.48	25.62	733,774	-0.30(-1.18%)
Feb 27, 2006	25.67	26.16	25.67	25.93	872,601	+0.29(+1.11%)
Feb 24, 2006	25.29	25.64	25.29	25.64	1,047,522	+0.32(+1.28%)
Feb 23, 2006	25.28	25.43	25.23	25.32	789,459	+0.12(+0.46%)
Feb 22, 2006	24.47	25.43	24.44	25.20	1,914,724	+0.71(+2.88%)
Feb 21, 2006	24.83	25.10	24.40	24.49	1,342,605	-0.30(-1.23%)
Feb 17, 2006	26.26	26.26	24.08	24.80	4,891,472	-2.71(-9.85%)
Feb 16, 2006	27.58	27.68	27.45	27.51	430,670	-0.04(-0.14%)
Feb 15, 2006	27.46	27.63	27.39	27.55	356,166	+0.08(+0.31%)
Feb 14, 2006	27.03	27.49	26.98	27.46	395,038	+0.49(+1.83%)
Feb 13, 2006	27.08	27.29	26.95	26.97	691,355	-0.10(-0.38%)
Feb 10, 2006	27.07	27.26	27.00	27.07	328,710	-0.06(-0.24%)
Feb 09, 2006	27.56	27.56	27.11	27.14	874,914	-0.58(-2.10%)
Feb 08, 2006	28.07	28.13	27.59	27.72	366,656	-0.26(-0.93%)
Feb 07, 2006	28.02	28.27	27.95	27.98	362,336	-0.09(-0.32%)
Feb 06, 2006	28.12	28.32	28.03	28.07	302,024	-0.13(-0.46%)
Feb 03, 2006	28.35	28.56	28.16	28.20	442,393	-0.22(-0.78%)
Feb 02, 2006	28.41	28.69	28.38	28.42	206,851	-0.04(-0.14%)
Feb 01, 2006	28.18	28.53	28.18	28.46	206,697	+0.26(+0.92%)
Jan 31, 2006	28.22	28.32	28.09	28.20	573,198	-0.12(-0.43%)
Jan 30, 2006	28.30	28.43	28.24	28.32	224,436	-0.03(-0.11%)
Jan 27, 2006	28.36	28.40	28.20	28.36	256,674	-0.07(-0.25%)
Jan 26, 2006	28.33	28.58	28.33	28.43	239,244	+0.03(+0.09%)
Jan 25, 2006	28.49	28.52	28.17	28.40	351,385	-0.12(-0.41%)
Jan 24, 2006	28.71	28.72	28.47	28.52	338,582	-0.21(-0.72%)
Jan 23, 2006	28.74	28.97	28.61	28.73	233,691	-0.03(-0.09%)
Jan 20, 2006	29.11	29.24	28.75	28.75	307,423	-0.43(-1.49%)
Jan 19, 2006	29.08	29.21	29.06	29.19	258,834	+0.02(+0.07%)
Jan 18, 2006	29.11	29.24	29.08	29.17	186,952	+0.00(+0.00%)
Jan 17, 2006	29.16	29.31	29.10	29.17	225,515	-0.06(-0.22%)
Jan 13, 2006	29.43	29.48	29.21	29.23	203,457	-0.20(-0.68%)
Jan 12, 2006	29.34	29.53	29.34	29.43	210,399	-0.05(-0.18%)
Jan 11, 2006	29.48	29.69	29.45	29.48	282,743	+0.01(+0.02%)
Jan 10, 2006	29.72	29.72	29.37	29.48	279,658	-0.34(-1.15%)
Jan 09, 2006	29.65	29.89	29.48	29.82	729,301	+0.13(+0.44%)
Jan 06, 2006	29.98	30.02	29.54	29.69	201,761	-0.27(-0.89%)
Jan 05, 2006	29.46	29.96	29.40	29.96	598,187	+0.45(+1.52%)
Jan 04, 2006	29.37	29.64	29.34	29.51	417,250	+0.09(+0.31%)
Jan 03, 2006	28.66	29.43	28.66	29.42	776,348	+0.89(+3.14%)
Dec 30, 2005	28.58	28.69	28.51	28.52	348,917	-0.23(-0.79%)
Dec 29, 2005	28.82	29.36	28.69	28.75	280,429	-0.15(-0.52%)
Dec 28, 2005	28.73	29.01	28.72	28.90	219,345	+0.18(+0.63%)
Dec 27, 2005	28.71	29.04	28.71	28.72	291,843	+0.01(+0.04%)
Dec 23, 2005	28.70	28.87	28.65	28.71	120,007	+0.09(+0.32%)
Dec 22, 2005	28.60	29.00	28.56	28.62	298,476	+0.08(+0.30%)
Dec 21, 2005	28.52	28.69	28.39	28.53	435,297	+0.01(+0.05%)
Dec 20, 2005	28.47	28.69	28.32	28.52	296,317	+0.03(+0.11%)
Dec 19, 2005	28.40	28.73	28.29	28.49	427,276	-0.21(-0.72%)
Dec 16, 2005	28.78	29.10	28.69	28.69	619,165	-0.08(-0.29%)
Dec 15, 2005	28.97	28.97	28.72	28.78	285,982	-0.13(-0.45%)
Dec 14, 2005	29.37	29.44	28.70	28.91	648,319	-0.41(-1.41%)
Dec 13, 2005	29.24	29.43	29.10	29.32	231,223	+0.09(+0.31%)
Dec 12, 2005	29.27	29.43	29.20	29.23	340,124	-0.02(-0.07%)
Dec 09, 2005	29.21	29.38	29.18	29.25	175,384	+0.01(+0.02%)
Dec 08, 2005	29.27	29.47	29.16	29.24	267,780	+0.01(+0.02%)
Dec 07, 2005	29.04	29.37	29.02	29.24	499,312	+0.14(+0.49%)
Dec 06, 2005	29.14	29.46	29.03	29.10	300,944	+0.00(+0.00%)
Dec 05, 2005	29.50	29.50	28.91	29.10	414,782	-0.40(-1.36%)
Dec 02, 2005	29.63	29.63	29.41	29.50	180,011	-0.12(-0.39%)

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.